{"timestamp": "2026-09-21 23:05:30", "data": {"options": [{"option": "BMEA261016C00000500", "bid": 0.15, "bid_size": 1923.0, "ask": 2.35, "ask_size": 616.0, "iv": 3.1501, "open_interest": 6.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0474, "vega": 0.0003, "theta": -0.0019, "rho": 0.0003, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-27T12:06:03", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "BMEA261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.2952, "open_interest": 8.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0475, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T12:57:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMEA261016C00001000", "bid": 0.65, "bid_size": 10.0, "ask": 1.1, "ask_size": 164.0, "iv": 3.2788, "open_interest": 0.0, "volume": 25.0, "delta": 0.9097, "gamma": 0.1892, "vega": 0.0008, "theta": -0.003, "rho": 0.0006, "theo": 0.784, "change": -0.45, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:37:54", "percent_change": -37.5, "prev_day_close": 1.20000000298023}, {"option": "BMEA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 810.0, "iv": 5.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.1899, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMEA261016C00001500", "bid": 0.25, "bid_size": 446.0, "ask": 0.55, "ask_size": 618.0, "iv": 1.6048, "open_interest": 163.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.5772, "vega": 0.0015, "theta": -0.0039, "rho": 0.0007, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T10:36:00", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BMEA261016P00001500", "bid": 0.1, "bid_size": 105.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.3245, "open_interest": 610.0, "volume": 9.0, "delta": -0.2793, "gamma": 0.5816, "vega": 0.0015, "theta": -0.0039, "rho": -0.0004, "theo": 0.1202, "change": 0.01, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:09:48", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "BMEA261016C00002000", "bid": 0.15, "bid_size": 5.0, "ask": 0.35, "ask_size": 1044.0, "iv": 1.9144, "open_interest": 0.0, "volume": 313.0, "delta": 0.4106, "gamma": 0.6546, "vega": 0.0018, "theta": -0.0046, "rho": 0.0004, "theo": 0.1444, "change": -0.15, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:42:10", "percent_change": -50.0, "prev_day_close": 0.300000004470348}, {"option": "BMEA261016P00002000", "bid": 0.15, "bid_size": 462.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.787, "open_interest": 0.0, "volume": 1.0, "delta": -0.6017, "gamma": 0.6631, "vega": 0.0017, "theta": -0.0047, "rho": -0.0008, "theo": 0.4127, "change": 0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:42:02", "percent_change": 75.0, "prev_day_close": 0.200000002980232}, {"option": "BMEA261016C00002500", "bid": 0.05, "bid_size": 151.0, "ask": 0.15, "ask_size": 41.0, "iv": 1.6662, "open_interest": 33324.0, "volume": 3824.0, "delta": 0.2782, "gamma": 0.4395, "vega": 0.0015, "theta": -0.0051, "rho": 0.0003, "theo": 0.1043, "change": -0.005, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:17:50", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "BMEA261016P00002500", "bid": 0.75, "bid_size": 542.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.3382, "open_interest": 1468.0, "volume": 1006.0, "delta": -0.7343, "gamma": 0.4459, "vega": 0.0015, "theta": -0.0051, "rho": -0.001, "theo": 0.8729, "change": 0.075, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:33:12", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "BMEA261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 67.0, "iv": 3.4746, "open_interest": 2100.0, "volume": 17.0, "delta": 0.1473, "gamma": 0.1803, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.0696, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:41:41", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "BMEA261016P00005000", "bid": 2.6, "bid_size": 206.0, "ask": 3.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.185, "vega": 0.001, "theta": -0.0054, "rho": -0.0017, "theo": 3.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-06-08T11:22:25", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BMEA261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.2609, "open_interest": 11.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.1283, "vega": 0.0009, "theta": -0.0059, "rho": 0.0001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T13:55:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMEA261016P00007500", "bid": 5.0, "bid_size": 137.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.1338, "vega": 0.0008, "theta": -0.0052, "rho": -0.0022, "theo": 5.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BMEA261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 806.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0451, "vega": 0.0004, "theta": -0.0006, "rho": 0.0007, "theo": 1.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "BMEA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2098.0, "iv": 7.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0453, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BMEA261120C00001000", "bid": 0.35, "bid_size": 333.0, "ask": 1.25, "ask_size": 137.0, "iv": 1.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.1824, "vega": 0.0011, "theta": -0.001, "rho": 0.0014, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMEA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 723.0, "iv": 3.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.1841, "vega": 0.0011, "theta": -0.0011, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BMEA261120C00001500", "bid": 0.2, "bid_size": 51.0, "ask": 0.85, "ask_size": 225.0, "iv": 1.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.655, "vega": 0.0022, "theta": -0.0012, "rho": 0.0017, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BMEA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.6726, "vega": 0.0022, "theta": -0.0013, "rho": -0.0007, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMEA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0189, "open_interest": 23.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.8238, "vega": 0.0027, "theta": -0.0015, "rho": 0.0009, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T14:32:55", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BMEA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.8832, "vega": 0.0025, "theta": -0.0015, "rho": -0.0016, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMEA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 927.0, "iv": 2.336, "open_interest": 2.0, "volume": 180.0, "delta": 0.2286, "gamma": 0.477, "vega": 0.0021, "theta": -0.0016, "rho": 0.0006, "theo": 0.0696, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:50:12", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "BMEA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.5155, "vega": 0.0019, "theta": -0.0016, "rho": -0.0018, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BMEA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 947.0, "iv": 3.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.1597, "vega": 0.0012, "theta": -0.0016, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMEA261120P00005000", "bid": 2.6, "bid_size": 187.0, "ask": 3.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.1809, "vega": 0.0008, "theta": -0.0014, "rho": -0.002, "theo": 3.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BMEA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 862.0, "iv": 3.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.1047, "vega": 0.001, "theta": -0.0015, "rho": 0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMEA261120P00007500", "bid": 5.0, "bid_size": 180.0, "ask": 6.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.127, "vega": 0.0004, "theta": -0.0011, "rho": -0.0016, "theo": 5.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMEA270115C00000500", "bid": 0.8, "bid_size": 638.0, "ask": 1.65, "ask_size": 292.0, "iv": 0.0, "open_interest": 586.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0497, "vega": 0.0008, "theta": -0.0005, "rho": 0.0013, "theo": 1.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-02T12:43:32", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BMEA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.05, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-20T10:25:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMEA270115C00001000", "bid": 0.45, "bid_size": 560.0, "ask": 1.15, "ask_size": 294.0, "iv": 0.8317, "open_interest": 202.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.1705, "vega": 0.002, "theta": -0.0009, "rho": 0.0022, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T10:00:33", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BMEA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.0952, "open_interest": 115.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.1726, "vega": 0.002, "theta": -0.001, "rho": -0.0009, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:33:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BMEA270115C00001500", "bid": 0.25, "bid_size": 1045.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.9626, "open_interest": 3271.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.3405, "vega": 0.0033, "theta": -0.0014, "rho": 0.0024, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:59:56", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BMEA270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.0309, "open_interest": 152.0, "volume": 0.0, "delta": -0.289, "gamma": 0.348, "vega": 0.0033, "theta": -0.0015, "rho": -0.002, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T11:42:24", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BMEA270115C00002000", "bid": 0.05, "bid_size": 1659.0, "ask": 0.5, "ask_size": 718.0, "iv": 0.9021, "open_interest": 1116.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.387, "vega": 0.0039, "theta": -0.0018, "rho": 0.002, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T15:11:57", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BMEA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4305, "open_interest": 1354.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.4002, "vega": 0.0039, "theta": -0.0018, "rho": -0.0033, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T11:40:58", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BMEA270115C00002500", "bid": 0.2, "bid_size": 500.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.1503, "open_interest": 13762.0, "volume": 11.0, "delta": 0.4428, "gamma": 0.3496, "vega": 0.0039, "theta": -0.002, "rho": 0.0016, "theo": 0.2619, "change": -0.025, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:23:39", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "BMEA270115P00002500", "bid": 0.35, "bid_size": 1208.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 513.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.3654, "vega": 0.0038, "theta": -0.0019, "rho": -0.0042, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-14T10:30:52", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BMEA270115C00003000", "bid": 0.1, "bid_size": 250.0, "ask": 0.45, "ask_size": 1668.0, "iv": 1.433, "open_interest": 1071.0, "volume": 0.0, "delta": 0.371, "gamma": 0.307, "vega": 0.0037, "theta": -0.002, "rho": 0.0014, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T12:13:55", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BMEA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 764.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.3243, "vega": 0.0035, "theta": -0.002, "rho": -0.0049, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BMEA270115C00005000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 50.0, "iv": 1.5831, "open_interest": 1431.0, "volume": 0.0, "delta": 0.241, "gamma": 0.2061, "vega": 0.003, "theta": -0.002, "rho": 0.0009, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T11:29:45", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BMEA270115P00005000", "bid": 2.6, "bid_size": 185.0, "ask": 3.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.228, "vega": 0.0027, "theta": -0.0018, "rho": -0.0064, "theo": 3.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-06-08T09:46:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BMEA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 864.0, "iv": 4.9027, "open_interest": 336.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.1523, "vega": 0.0025, "theta": -0.0019, "rho": 0.0006, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T12:32:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BMEA270115P00007500", "bid": 4.2, "bid_size": 106.0, "ask": 7.3, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.1796, "vega": 0.0019, "theta": -0.0014, "rho": -0.0068, "theo": 5.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-05-12T09:30:16", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BMEA270416C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 398.0, "iv": 3.5347, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0484, "vega": 0.0013, "theta": -0.0003, "rho": 0.0019, "theo": 1.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BMEA270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.049, "vega": 0.0013, "theta": -0.0005, "rho": -0.0008, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BMEA270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.1478, "vega": 0.0028, "theta": -0.0006, "rho": 0.0035, "theo": 0.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BMEA270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 364.0, "iv": 1.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.1517, "vega": 0.0028, "theta": -0.0008, "rho": -0.0018, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BMEA270416C00001500", "bid": 0.45, "bid_size": 1.0, "ask": 1.15, "ask_size": 407.0, "iv": 1.2938, "open_interest": 7.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.2658, "vega": 0.0044, "theta": -0.001, "rho": 0.0039, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T10:22:10", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BMEA270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.7039, "open_interest": 130.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.2776, "vega": 0.0044, "theta": -0.001, "rho": -0.0035, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T13:35:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMEA270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 450.0, "iv": 1.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.303, "vega": 0.0052, "theta": -0.0012, "rho": 0.0035, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BMEA270416P00002000", "bid": 0.4, "bid_size": 254.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.8313, "open_interest": 5.0, "volume": 1.0, "delta": -0.4189, "gamma": 0.3221, "vega": 0.0051, "theta": -0.0013, "rho": -0.0054, "theo": 0.6492, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:39:56", "percent_change": 13.0435, "prev_day_close": 0.574999988079071}, {"option": "BMEA270416C00002500", "bid": 0.2, "bid_size": 10.0, "ask": 1.0, "ask_size": 563.0, "iv": 1.4546, "open_interest": 101.0, "volume": 0.0, "delta": 0.559, "gamma": 0.2903, "vega": 0.0054, "theta": -0.0014, "rho": 0.0031, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-02T10:51:42", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "BMEA270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.313, "vega": 0.0052, "theta": -0.0015, "rho": -0.0069, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T11:52:17", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BMEA270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.5583, "open_interest": 16.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.2114, "vega": 0.005, "theta": -0.0017, "rho": 0.002, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T15:40:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMEA270416P00005000", "bid": 1.6, "bid_size": 174.0, "ask": 3.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.2442, "vega": 0.0044, "theta": -0.0016, "rho": -0.0109, "theo": 3.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BMEA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 1.8768, "open_interest": 2.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.1738, "vega": 0.0046, "theta": -0.0017, "rho": 0.0016, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T13:45:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMEA270416P00007500", "bid": 5.0, "bid_size": 149.0, "ask": 6.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.215, "vega": 0.0034, "theta": -0.0015, "rho": -0.0112, "theo": 5.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BMEA280121C00000500", "bid": 1.0, "bid_size": 569.0, "ask": 1.85, "ask_size": 581.0, "iv": 1.4472, "open_interest": 2693.0, "volume": 1.0, "delta": 0.9693, "gamma": 0.0463, "vega": 0.0019, "theta": 0.0, "rho": 0.0043, "theo": 1.3415, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:52:41", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "BMEA280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.0773, "open_interest": 37.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0477, "vega": 0.002, "theta": -0.0002, "rho": -0.0018, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BMEA280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1071.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.882, "gamma": 0.1099, "vega": 0.0043, "theta": -0.0003, "rho": 0.0061, "theo": 1.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T15:54:48", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "BMEA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8697, "open_interest": 10.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.1154, "vega": 0.0044, "theta": -0.0004, "rho": -0.0053, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-10T14:24:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMEA280121C00001500", "bid": 0.75, "bid_size": 1.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.1876, "open_interest": 520.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.1463, "vega": 0.0059, "theta": -0.0005, "rho": 0.0064, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-17T14:41:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BMEA280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.659, "open_interest": 24.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.1574, "vega": 0.006, "theta": -0.0006, "rho": -0.0094, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T12:14:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BMEA280121C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1645.0, "iv": 0.0, "open_interest": 513.0, "volume": 0.0, "delta": 0.726, "gamma": 0.1618, "vega": 0.0068, "theta": -0.0007, "rho": 0.0063, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-08T14:06:17", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "BMEA280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.494, "open_interest": 1.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.1784, "vega": 0.0069, "theta": -0.0007, "rho": -0.0132, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-03-31T12:53:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMEA280121C00002500", "bid": 0.55, "bid_size": 3.0, "ask": 0.8, "ask_size": 4.0, "iv": 1.0763, "open_interest": 11728.0, "volume": 8.0, "delta": 0.6728, "gamma": 0.1678, "vega": 0.0074, "theta": -0.0008, "rho": 0.006, "theo": 0.6968, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:49:51", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "BMEA280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.365, "gamma": 0.1898, "vega": 0.0074, "theta": -0.0008, "rho": -0.0164, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-14T09:34:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BMEA280121C00003000", "bid": 0.3, "bid_size": 2.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.9583, "open_interest": 621.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.1695, "vega": 0.0077, "theta": -0.0008, "rho": 0.0058, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-04T14:58:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMEA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2074.0, "iv": 2.3693, "open_interest": 20.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.1969, "vega": 0.0076, "theta": -0.0008, "rho": -0.019, "theo": 1.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-01-06T15:41:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BMEA280121C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 1.3, "ask_size": 40.0, "iv": 1.7442, "open_interest": 7469.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.1641, "vega": 0.008, "theta": -0.001, "rho": 0.005, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T13:41:02", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "BMEA280121P00005000", "bid": 1.0, "bid_size": 96.0, "ask": 5.8, "ask_size": 1495.0, "iv": 0.9719, "open_interest": 56.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.2119, "vega": 0.0075, "theta": -0.0009, "rho": -0.0259, "theo": 3.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-08T13:19:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BMEA280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 855.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.441, "gamma": 0.1532, "vega": 0.0079, "theta": -0.001, "rho": 0.0044, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T11:49:34", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BMEA280121P00007500", "bid": 3.5, "bid_size": 89.0, "ask": 8.2, "ask_size": 1368.0, "iv": 1.1184, "open_interest": 1.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.225, "vega": 0.0066, "theta": -0.0008, "rho": -0.0294, "theo": 5.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-01-05T09:43:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}], "symbol": "BMEA", "security_type": "stock", "exchange_id": 2, "current_price": 1.73, "price_change": -0.12, "price_change_percent": -6.5574, "bid": 1.72, "ask": 1.79, "bid_size": 200, "ask_size": 2800, "open": 1.84, "high": 1.85, "low": 1.675, "close": 1.71, "prev_day_close": 1.83, "volume": 1782627, "iv30": 107.797, "iv30_change": -3.097, "iv30_change_percent": -2.7928, "seqno": 8552457769, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "BMEA"}