{"timestamp": "2026-09-21 23:04:50", "data": {"options": [{"option": "BNTX261016C00060000", "bid": 36.3, "bid_size": 4.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0015, "vega": 0.0089, "theta": -0.0095, "rho": 0.0432, "theo": 38.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "BNTX261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0015, "vega": 0.009, "theta": -0.0154, "rho": -0.001, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNTX261016C00065000", "bid": 31.3, "bid_size": 4.0, "ask": 35.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0022, "vega": 0.0114, "theta": -0.0121, "rho": 0.0465, "theo": 33.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BNTX261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0022, "vega": 0.0114, "theta": -0.0172, "rho": -0.0013, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 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": "BNTX261016C00070000", "bid": 26.2, "bid_size": 4.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0032, "vega": 0.0148, "theta": -0.0152, "rho": 0.0497, "theo": 28.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "BNTX261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.9102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0032, "vega": 0.0149, "theta": -0.0196, "rho": -0.0017, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:31:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BNTX261016C00075000", "bid": 21.3, "bid_size": 19.0, "ask": 25.3, "ask_size": 21.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.005, "vega": 0.02, "theta": -0.0193, "rho": 0.0526, "theo": 23.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "BNTX261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.7308, "open_interest": 15.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0051, "vega": 0.0201, "theta": -0.0229, "rho": -0.0025, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:43:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNTX261016C00080000", "bid": 16.6, "bid_size": 20.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.4834, "open_interest": 3.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0083, "vega": 0.0284, "theta": -0.0252, "rho": 0.0549, "theo": 18.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T12:57:52", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BNTX261016P00080000", "bid": 0.1, "bid_size": 3.0, "ask": 0.7, "ask_size": 80.0, "iv": 0.5406, "open_interest": 196.0, "volume": 1.0, "delta": -0.0542, "gamma": 0.0084, "vega": 0.0285, "theta": -0.0281, "rho": -0.0038, "theo": 0.3087, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:34:51", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "BNTX261016C00085000", "bid": 12.0, "bid_size": 20.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.4429, "open_interest": 6.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0148, "vega": 0.0437, "theta": -0.0357, "rho": 0.0554, "theo": 13.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-09-08T10:44:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BNTX261016P00085000", "bid": 0.25, "bid_size": 12.0, "ask": 1.0, "ask_size": 128.0, "iv": 0.4653, "open_interest": 2193.0, "volume": 4.0, "delta": -0.0953, "gamma": 0.0149, "vega": 0.0438, "theta": -0.038, "rho": -0.0066, "theo": 0.5226, "change": -0.205, "open": 0.47, "high": 0.51, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:11:38", "percent_change": -30.3704, "prev_day_close": 0.675000011920929}, {"option": "BNTX261016C00087500", "bid": 9.6, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0198, "vega": 0.0557, "theta": -0.0445, "rho": 0.0543, "theo": 11.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BNTX261016P00087500", "bid": 0.25, "bid_size": 2.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.5291, "open_interest": 6.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.02, "vega": 0.0561, "theta": -0.0465, "rho": -0.0092, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T11:23:31", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BNTX261016C00090000", "bid": 7.5, "bid_size": 32.0, "ask": 11.4, "ask_size": 29.0, "iv": 0.4037, "open_interest": 6.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0257, "vega": 0.07, "theta": -0.0556, "rho": 0.0518, "theo": 9.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-14T12:31:48", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BNTX261016P00090000", "bid": 1.0, "bid_size": 1.0, "ask": 1.3, "ask_size": 42.0, "iv": 0.409, "open_interest": 272.0, "volume": 13.0, "delta": -0.1916, "gamma": 0.0259, "vega": 0.0703, "theta": -0.0573, "rho": -0.0128, "theo": 1.1567, "change": -0.475, "open": 1.15, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:42:46", "percent_change": -30.1587, "prev_day_close": 1.57499998807907}, {"option": "BNTX261016C00092500", "bid": 5.6, "bid_size": 30.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0315, "vega": 0.084, "theta": -0.0665, "rho": 0.0478, "theo": 7.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BNTX261016P00092500", "bid": 1.3, "bid_size": 10.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.394, "open_interest": 34.0, "volume": 2.0, "delta": -0.2656, "gamma": 0.0318, "vega": 0.0842, "theta": -0.0681, "rho": -0.0176, "theo": 1.7493, "change": -0.375, "open": 1.7, "high": 1.9, "low": 1.7, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T11:23:53", "percent_change": -16.4835, "prev_day_close": 2.27499997615814}, {"option": "BNTX261016C00095000", "bid": 4.0, "bid_size": 42.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.3548, "open_interest": 17.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0362, "vega": 0.0952, "theta": -0.0751, "rho": 0.0428, "theo": 5.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T15:56:24", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BNTX261016P00095000", "bid": 2.15, "bid_size": 10.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.3884, "open_interest": 702.0, "volume": 4.0, "delta": -0.3531, "gamma": 0.0366, "vega": 0.0955, "theta": -0.0764, "rho": -0.0228, "theo": 2.5614, "change": -0.94, "open": 2.3, "high": 2.7, "low": 2.3, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-21T15:59:30", "percent_change": -28.0597, "prev_day_close": 3.34999990463257}, {"option": "BNTX261016C00097500", "bid": 4.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.4219, "open_interest": 275.0, "volume": 9.0, "delta": 0.5552, "gamma": 0.0389, "vega": 0.1015, "theta": -0.0799, "rho": 0.0369, "theo": 4.4748, "change": 0.77, "open": 4.38, "high": 4.9, "low": 4.1, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T15:36:07", "percent_change": 21.0959, "prev_day_close": 3.64999997615814}, {"option": "BNTX261016P00097500", "bid": 3.1, "bid_size": 14.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.416, "open_interest": 275.0, "volume": 3.0, "delta": -0.4496, "gamma": 0.0394, "vega": 0.1015, "theta": -0.0811, "rho": -0.0281, "theo": 3.6349, "change": -0.8, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T13:14:07", "percent_change": -17.7778, "prev_day_close": 4.5}, {"option": "BNTX261016C00100000", "bid": 3.0, "bid_size": 8.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.403, "open_interest": 503.0, "volume": 63.0, "delta": 0.4587, "gamma": 0.0389, "vega": 0.1019, "theta": -0.0807, "rho": 0.0307, "theo": 3.3316, "change": 0.475, "open": 3.0, "high": 3.7, "low": 2.86, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:59:30", "percent_change": 16.8142, "prev_day_close": 2.82499992847443}, {"option": "BNTX261016P00100000", "bid": 3.9, "bid_size": 55.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.3572, "open_interest": 519.0, "volume": 4.0, "delta": -0.5475, "gamma": 0.0395, "vega": 0.1016, "theta": -0.0818, "rho": -0.0331, "theo": 4.996, "change": -1.5, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T10:27:08", "percent_change": -23.8095, "prev_day_close": 6.29999995231628}, {"option": "BNTX261016C00105000", "bid": 1.6, "bid_size": 2.0, "ask": 2.45, "ask_size": 171.0, "iv": 0.4341, "open_interest": 601.0, "volume": 1438.0, "delta": 0.2924, "gamma": 0.0324, "vega": 0.0884, "theta": -0.0723, "rho": 0.0197, "theo": 1.8211, "change": 0.525, "open": 1.65, "high": 2.1, "low": 1.45, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:37:01", "percent_change": 35.5932, "prev_day_close": 1.47500002384186}, {"option": "BNTX261016P00105000", "bid": 6.5, "bid_size": 44.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.3312, "open_interest": 382.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0332, "vega": 0.0867, "theta": -0.0731, "rho": -0.0395, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-17T10:20:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BNTX261016C00110000", "bid": 0.65, "bid_size": 14.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.413, "open_interest": 1304.0, "volume": 708.0, "delta": 0.1782, "gamma": 0.0234, "vega": 0.0672, "theta": -0.0574, "rho": 0.0121, "theo": 1.0021, "change": 0.225, "open": 1.0, "high": 1.1, "low": 0.8, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:04:47", "percent_change": 25.7143, "prev_day_close": 0.875}, {"option": "BNTX261016P00110000", "bid": 11.0, "bid_size": 36.0, "ask": 13.7, "ask_size": 27.0, "iv": 0.3681, "open_interest": 34.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0242, "vega": 0.0641, "theta": -0.0577, "rho": -0.0401, "theo": 12.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-09-18T13:45:41", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BNTX261016C00115000", "bid": 0.2, "bid_size": 2.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.442, "open_interest": 279.0, "volume": 21.0, "delta": 0.1068, "gamma": 0.0157, "vega": 0.0476, "theta": -0.0422, "rho": 0.0072, "theo": 0.5575, "change": 0.075, "open": 0.55, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:49:06", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "BNTX261016P00115000", "bid": 15.6, "bid_size": 19.0, "ask": 19.3, "ask_size": 19.0, "iv": 0.4871, "open_interest": 42.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0167, "vega": 0.0419, "theta": -0.0424, "rho": -0.035, "theo": 17.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-09-17T12:24:08", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "BNTX261016C00120000", "bid": 0.3, "bid_size": 2.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.4791, "open_interest": 1103.0, "volume": 218.0, "delta": 0.0659, "gamma": 0.0103, "vega": 0.0332, "theta": -0.0307, "rho": 0.0044, "theo": 0.3297, "change": 0.06, "open": 0.32, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T14:54:49", "percent_change": 20.0, "prev_day_close": 0.300000004470348}, {"option": "BNTX261016P00120000", "bid": 20.9, "bid_size": 19.0, "ask": 24.2, "ask_size": 22.0, "iv": 0.5998, "open_interest": 5.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0114, "vega": 0.0257, "theta": -0.0313, "rho": -0.0241, "theo": 22.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-08-25T15:00:42", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "BNTX261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.505, "open_interest": 327.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.007, "vega": 0.0243, "theta": -0.0238, "rho": 0.003, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T13:29:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNTX261016P00125000", "bid": 25.0, "bid_size": 9.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0085, "vega": 0.015, "theta": -0.023, "rho": -0.0165, "theo": 27.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BNTX261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.6135, "open_interest": 87.0, "volume": 1.0, "delta": 0.0331, "gamma": 0.0051, "vega": 0.0191, "theta": -0.0201, "rho": 0.0022, "theo": 0.1693, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:15:52", "percent_change": -45.4545, "prev_day_close": 0.274999994784594}, {"option": "BNTX261016P00130000", "bid": 30.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.006, "vega": 0.0078, "theta": -0.0192, "rho": -0.0101, "theo": 32.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-25T10:39:31", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "BNTX261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.568, "open_interest": 315.0, "volume": 27.0, "delta": 0.0267, "gamma": 0.004, "vega": 0.016, "theta": -0.018, "rho": 0.0018, "theo": 0.142, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:58:27", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "BNTX261016P00135000", "bid": 35.0, "bid_size": 4.0, "ask": 39.1, "ask_size": 4.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.004, "vega": 0.0046, "theta": -0.0175, "rho": -0.0064, "theo": 37.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "BNTX261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 29.0, "iv": 0.7598, "open_interest": 245.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0032, "vega": 0.0138, "theta": -0.0167, "rho": 0.0015, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:58:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNTX261016P00140000", "bid": 40.0, "bid_size": 7.0, "ask": 44.1, "ask_size": 9.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0029, "vega": 0.0035, "theta": -0.0153, "rho": -0.0065, "theo": 42.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "BNTX261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 72.0, "iv": 0.9297, "open_interest": 121.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0027, "vega": 0.0122, "theta": -0.0157, "rho": 0.0013, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T15:29:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNTX261016P00145000", "bid": 45.0, "bid_size": 7.0, "ask": 49.1, "ask_size": 9.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.002, "vega": 0.0014, "theta": -0.0156, "rho": 0.0, "theo": 47.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "BNTX261016C00150000", "bid": 0.05, "bid_size": 3.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.798, "open_interest": 48.0, "volume": 2.0, "delta": 0.017, "gamma": 0.0022, "vega": 0.0108, "theta": -0.0148, "rho": 0.0011, "theo": 0.102, "change": -0.235, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:43:51", "percent_change": -72.3077, "prev_day_close": 0.324999988079071}, {"option": "BNTX261016P00150000", "bid": 50.0, "bid_size": 7.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 52.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "BNTX261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 59.0, "iv": 0.878, "open_interest": 23.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0019, "vega": 0.0097, "theta": -0.0139, "rho": 0.001, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:01:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNTX261016P00155000", "bid": 55.0, "bid_size": 7.0, "ask": 59.1, "ask_size": 9.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 57.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "BNTX261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.2151, "open_interest": 136.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0016, "vega": 0.0088, "theta": -0.0131, "rho": 0.0009, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:31:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNTX261016P00160000", "bid": 60.0, "bid_size": 4.0, "ask": 64.1, "ask_size": 4.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 62.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "BNTX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2708, "open_interest": 12.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0123, "rho": 0.0008, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T14:03:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNTX261016P00165000", "bid": 65.0, "bid_size": 4.0, "ask": 69.1, "ask_size": 4.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 67.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "BNTX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.2972, "open_interest": 4.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.0071, "theta": -0.0115, "rho": 0.0007, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-04T09:34:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNTX261016P00170000", "bid": 70.0, "bid_size": 4.0, "ask": 74.1, "ask_size": 4.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 72.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "BNTX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 117.0, "iv": 1.0632, "open_interest": 154.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0107, "rho": 0.0006, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:33:16", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNTX261016P00175000", "bid": 75.0, "bid_size": 4.0, "ask": 79.1, "ask_size": 4.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 77.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "BNTX261120C00065000", "bid": 31.8, "bid_size": 4.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0027, "vega": 0.0245, "theta": -0.0068, "rho": 0.1065, "theo": 33.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "BNTX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0027, "vega": 0.0247, "theta": -0.0112, "rho": -0.0045, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T12:42:18", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "BNTX261120C00070000", "bid": 27.0, "bid_size": 20.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0042, "vega": 0.0353, "theta": -0.0111, "rho": 0.1124, "theo": 29.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "BNTX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0043, "vega": 0.0355, "theta": -0.0148, "rho": -0.007, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BNTX261120C00075000", "bid": 22.3, "bid_size": 17.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.4912, "open_interest": 3.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0069, "vega": 0.0555, "theta": -0.0196, "rho": 0.115, "theo": 24.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.99, "last_trade_time": "2026-09-18T11:12:49", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BNTX261120P00075000", "bid": 0.1, "bid_size": 14.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.52, "open_interest": 3.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.007, "vega": 0.0557, "theta": -0.0228, "rho": -0.0124, "theo": 0.6923, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:18:16", "percent_change": -28.2051, "prev_day_close": 0.975000023841858}, {"option": "BNTX261120C00080000", "bid": 18.0, "bid_size": 39.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.4322, "open_interest": 1.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0104, "vega": 0.0847, "theta": -0.0329, "rho": 0.1126, "theo": 20.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-17T10:09:09", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BNTX261120P00080000", "bid": 1.0, "bid_size": 38.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.53, "open_interest": 4.0, "volume": 1.0, "delta": -0.1311, "gamma": 0.0105, "vega": 0.085, "theta": -0.0356, "rho": -0.0222, "theo": 1.4408, "change": -0.375, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:02:45", "percent_change": -22.3881, "prev_day_close": 1.67500001192093}, {"option": "BNTX261120C00085000", "bid": 15.0, "bid_size": 29.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0139, "vega": 0.1126, "theta": -0.0456, "rho": 0.1069, "theo": 16.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-09-18T12:35:59", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BNTX261120P00085000", "bid": 1.75, "bid_size": 62.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.4755, "open_interest": 130.0, "volume": 1.0, "delta": -0.2044, "gamma": 0.014, "vega": 0.1131, "theta": -0.0478, "rho": -0.0343, "theo": 2.5542, "change": -0.3, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T12:44:36", "percent_change": -10.5263, "prev_day_close": 2.85000002384186}, {"option": "BNTX261120C00087500", "bid": 13.1, "bid_size": 33.0, "ask": 15.6, "ask_size": 31.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0155, "vega": 0.1248, "theta": -0.0507, "rho": 0.1032, "theo": 14.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BNTX261120P00087500", "bid": 2.05, "bid_size": 12.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.4977, "open_interest": 4.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0157, "vega": 0.1256, "theta": -0.0528, "rho": -0.0411, "theo": 3.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T13:30:38", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BNTX261120C00090000", "bid": 10.7, "bid_size": 28.0, "ask": 14.5, "ask_size": 37.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.017, "vega": 0.1357, "theta": -0.055, "rho": 0.0987, "theo": 12.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BNTX261120P00090000", "bid": 2.9, "bid_size": 44.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.5046, "open_interest": 6.0, "volume": 10.0, "delta": -0.2894, "gamma": 0.0172, "vega": 0.1361, "theta": -0.0569, "rho": -0.048, "theo": 4.0066, "change": -0.82, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-21T15:04:56", "percent_change": -17.8261, "prev_day_close": 4.59999990463257}, {"option": "BNTX261120C00092500", "bid": 9.2, "bid_size": 35.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0183, "vega": 0.1448, "theta": -0.0586, "rho": 0.0936, "theo": 11.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BNTX261120P00092500", "bid": 3.9, "bid_size": 23.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.5104, "open_interest": 54.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0186, "vega": 0.1452, "theta": -0.0602, "rho": -0.055, "theo": 4.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T15:48:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BNTX261120C00095000", "bid": 7.7, "bid_size": 42.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.4829, "open_interest": 16.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0194, "vega": 0.1519, "theta": -0.0612, "rho": 0.0879, "theo": 9.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T13:38:57", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BNTX261120P00095000", "bid": 5.4, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.4809, "open_interest": 5.0, "volume": 3.0, "delta": -0.386, "gamma": 0.0197, "vega": 0.1521, "theta": -0.0627, "rho": -0.0624, "theo": 5.9335, "change": -0.5, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T13:18:48", "percent_change": -7.40741, "prev_day_close": 6.75}, {"option": "BNTX261120C00097500", "bid": 6.5, "bid_size": 57.0, "ask": 10.4, "ask_size": 54.0, "iv": 0.4912, "open_interest": 4.0, "volume": 2.0, "delta": 0.5688, "gamma": 0.0201, "vega": 0.1565, "theta": -0.0631, "rho": 0.0816, "theo": 8.442, "change": 0.8, "open": 8.4, "high": 8.4, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T15:41:07", "percent_change": 10.6667, "prev_day_close": 7.5}, {"option": "BNTX261120P00097500", "bid": 6.2, "bid_size": 35.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.512, "open_interest": 6.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0204, "vega": 0.1565, "theta": -0.0644, "rho": -0.0698, "theo": 7.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-18T12:56:01", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BNTX261120C00100000", "bid": 6.4, "bid_size": 25.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.507, "open_interest": 69.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0204, "vega": 0.1587, "theta": -0.064, "rho": 0.075, "theo": 7.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-18T13:27:04", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BNTX261120P00100000", "bid": 7.6, "bid_size": 21.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.5151, "open_interest": 44.0, "volume": 1.0, "delta": -0.4882, "gamma": 0.0208, "vega": 0.1584, "theta": -0.0652, "rho": -0.0764, "theo": 8.4559, "change": -1.26, "open": 8.34, "high": 8.34, "low": 8.34, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-09-21T14:18:16", "percent_change": -13.125, "prev_day_close": 9.59999990463257}, {"option": "BNTX261120C00105000", "bid": 4.9, "bid_size": 11.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.4968, "open_interest": 81.0, "volume": 1.0, "delta": 0.4231, "gamma": 0.0198, "vega": 0.1559, "theta": -0.0635, "rho": 0.0621, "theo": 5.4057, "change": -0.42, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-21T10:31:41", "percent_change": -8.07692, "prev_day_close": 5.20000004768372}, {"option": "BNTX261120P00105000", "bid": 9.6, "bid_size": 25.0, "ask": 13.4, "ask_size": 35.0, "iv": 0.489, "open_interest": 20.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0204, "vega": 0.1545, "theta": -0.0645, "rho": -0.0882, "theo": 11.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T09:42:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BNTX261120C00110000", "bid": 3.3, "bid_size": 41.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.5249, "open_interest": 1.0, "volume": 13.0, "delta": 0.3392, "gamma": 0.0182, "vega": 0.1458, "theta": -0.0604, "rho": 0.0502, "theo": 4.0176, "change": 0.51, "open": 4.01, "high": 4.21, "low": 4.01, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-21T14:53:26", "percent_change": 13.7838, "prev_day_close": 3.69999992847443}, {"option": "BNTX261120P00110000", "bid": 13.3, "bid_size": 15.0, "ask": 16.7, "ask_size": 36.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0189, "vega": 0.1431, "theta": -0.0611, "rho": -0.0961, "theo": 15.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-09-18T13:45:41", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BNTX261120C00115000", "bid": 2.3, "bid_size": 15.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.5163, "open_interest": 205.0, "volume": 28.0, "delta": 0.2693, "gamma": 0.0161, "vega": 0.1316, "theta": -0.0556, "rho": 0.0401, "theo": 2.9978, "change": -0.15, "open": 2.38, "high": 3.1, "low": 2.38, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T13:14:13", "percent_change": -5.35714, "prev_day_close": 2.79999995231628}, {"option": "BNTX261120P00115000", "bid": 17.3, "bid_size": 41.0, "ask": 21.1, "ask_size": 31.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0168, "vega": 0.1271, "theta": -0.056, "rho": -0.0993, "theo": 19.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BNTX261120C00120000", "bid": 1.6, "bid_size": 44.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.5405, "open_interest": 1.0, "volume": 3.0, "delta": 0.2126, "gamma": 0.0139, "vega": 0.1158, "theta": -0.0498, "rho": 0.0318, "theo": 2.246, "change": 0.275, "open": 2.3, "high": 2.35, "low": 2.15, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:43:58", "percent_change": 13.253, "prev_day_close": 2.07499998807907}, {"option": "BNTX261120P00120000", "bid": 21.7, "bid_size": 30.0, "ask": 25.4, "ask_size": 24.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0146, "vega": 0.1091, "theta": -0.0499, "rho": -0.0988, "theo": 23.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "BNTX261120C00125000", "bid": 1.25, "bid_size": 46.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.5422, "open_interest": 1.0, "volume": 2.0, "delta": 0.1675, "gamma": 0.0117, "vega": 0.1, "theta": -0.0438, "rho": 0.0251, "theo": 1.6921, "change": 0.005, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T11:37:04", "percent_change": 0.307692, "prev_day_close": 1.625}, {"option": "BNTX261120P00125000", "bid": 26.1, "bid_size": 36.0, "ask": 29.8, "ask_size": 32.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0126, "vega": 0.0911, "theta": -0.0435, "rho": -0.0945, "theo": 27.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "BNTX261120C00130000", "bid": 1.0, "bid_size": 11.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.5348, "open_interest": 3.0, "volume": 4.0, "delta": 0.1322, "gamma": 0.0098, "vega": 0.0855, "theta": -0.0381, "rho": 0.0199, "theo": 1.2878, "change": 0.05, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T14:31:03", "percent_change": 3.84615, "prev_day_close": 1.30000001192093}, {"option": "BNTX261120P00130000", "bid": 30.7, "bid_size": 28.0, "ask": 34.5, "ask_size": 34.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0107, "vega": 0.0736, "theta": -0.0376, "rho": -0.0875, "theo": 32.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BNTX261120C00135000", "bid": 0.65, "bid_size": 23.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0081, "vega": 0.0728, "theta": -0.0331, "rho": 0.0158, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BNTX261120P00135000", "bid": 35.3, "bid_size": 14.0, "ask": 39.2, "ask_size": 15.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0091, "vega": 0.0593, "theta": -0.0324, "rho": -0.0793, "theo": 37.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "BNTX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0068, "vega": 0.0622, "theta": -0.0289, "rho": 0.0128, "theo": 0.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BNTX261120P00140000", "bid": 40.1, "bid_size": 6.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0078, "vega": 0.0443, "theta": -0.0278, "rho": -0.0637, "theo": 42.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "BNTX261218C00045000", "bid": 51.7, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0207, "theta": -0.0003, "rho": 0.106, "theo": 53.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-28T09:31:24", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "BNTX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0011, "vega": 0.0208, "theta": -0.0096, "rho": -0.0046, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 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": "BNTX261218C00047500", "bid": 49.3, "bid_size": 1.0, "ask": 53.3, "ask_size": 4.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0012, "vega": 0.0226, "theta": -0.001, "rho": 0.1116, "theo": 51.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "BNTX261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.8978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0012, "vega": 0.0227, "theta": -0.01, "rho": -0.0051, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T14:18:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNTX261218C00050000", "bid": 46.8, "bid_size": 1.0, "ask": 50.7, "ask_size": 4.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0014, "vega": 0.0248, "theta": -0.0018, "rho": 0.1172, "theo": 48.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "BNTX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0014, "vega": 0.0249, "theta": -0.0103, "rho": -0.0056, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T12:54:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BNTX261218C00055000", "bid": 41.9, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0019, "vega": 0.0301, "theta": -0.0036, "rho": 0.1281, "theo": 44.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "BNTX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.8606, "open_interest": 5.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0019, "vega": 0.0302, "theta": -0.0113, "rho": -0.007, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T14:16:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNTX261218C00060000", "bid": 37.1, "bid_size": 2.0, "ask": 41.1, "ask_size": 5.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0026, "vega": 0.0371, "theta": -0.0057, "rho": 0.1384, "theo": 39.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BNTX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.7628, "open_interest": 53.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0026, "vega": 0.0372, "theta": -0.0125, "rho": -0.0088, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T15:31:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNTX261218C00065000", "bid": 32.3, "bid_size": 2.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0036, "vega": 0.047, "theta": -0.0084, "rho": 0.1476, "theo": 34.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "BNTX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6746, "open_interest": 149.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0036, "vega": 0.0472, "theta": -0.0144, "rho": -0.0117, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T11:57:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNTX261218C00070000", "bid": 27.7, "bid_size": 1.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.5099, "open_interest": 3.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0052, "vega": 0.0618, "theta": -0.0124, "rho": 0.1548, "theo": 29.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-08-25T13:07:56", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "BNTX261218P00070000", "bid": 0.4, "bid_size": 1.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.5868, "open_interest": 254.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0052, "vega": 0.062, "theta": -0.0175, "rho": -0.0164, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T11:01:04", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "BNTX261218C00075000", "bid": 23.2, "bid_size": 2.0, "ask": 27.2, "ask_size": 7.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0074, "vega": 0.0844, "theta": -0.0186, "rho": 0.1578, "theo": 25.1381, "change": 0.0, "open": 0.0, "high": 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": "BNTX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.5352, "open_interest": 246.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0075, "vega": 0.0849, "theta": -0.023, "rho": -0.0247, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T12:00:09", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BNTX261218C00077500", "bid": 21.1, "bid_size": 1.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0088, "vega": 0.0989, "theta": -0.0227, "rho": 0.1571, "theo": 23.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BNTX261218P00077500", "bid": 0.2, "bid_size": 4.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.5138, "open_interest": 33.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0089, "vega": 0.0993, "theta": -0.0267, "rho": -0.0309, "theo": 1.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T10:55:46", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BNTX261218C00080000", "bid": 19.0, "bid_size": 2.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.482, "open_interest": 6.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0101, "vega": 0.114, "theta": -0.0272, "rho": 0.155, "theo": 21.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-08-19T09:34:08", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BNTX261218P00080000", "bid": 0.05, "bid_size": 5.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4075, "open_interest": 165.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0103, "vega": 0.1149, "theta": -0.0309, "rho": -0.0382, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T15:41:20", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BNTX261218C00082500", "bid": 17.0, "bid_size": 4.0, "ask": 21.1, "ask_size": 36.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0115, "vega": 0.129, "theta": -0.0317, "rho": 0.1517, "theo": 19.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "BNTX261218P00082500", "bid": 2.3, "bid_size": 1.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.5049, "open_interest": 95.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0116, "vega": 0.1297, "theta": -0.035, "rho": -0.046, "theo": 2.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T11:14:32", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BNTX261218C00085000", "bid": 15.4, "bid_size": 1.0, "ask": 19.3, "ask_size": 35.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0128, "vega": 0.1431, "theta": -0.0359, "rho": 0.1475, "theo": 17.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "BNTX261218P00085000", "bid": 2.65, "bid_size": 50.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.4635, "open_interest": 540.0, "volume": 2.0, "delta": -0.2225, "gamma": 0.013, "vega": 0.1438, "theta": -0.0389, "rho": -0.0546, "theo": 3.303, "change": -0.8, "open": 3.3, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:34:58", "percent_change": -21.0526, "prev_day_close": 3.79999995231628}, {"option": "BNTX261218C00087500", "bid": 13.9, "bid_size": 1.0, "ask": 17.6, "ask_size": 29.0, "iv": 0.4863, "open_interest": 1.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.014, "vega": 0.1559, "theta": -0.0396, "rho": 0.1426, "theo": 15.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-09-14T12:25:36", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BNTX261218P00087500", "bid": 2.7, "bid_size": 15.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.4702, "open_interest": 348.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0142, "vega": 0.1566, "theta": -0.0422, "rho": -0.0636, "theo": 4.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-17T12:24:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BNTX261218C00090000", "bid": 12.3, "bid_size": 45.0, "ask": 15.8, "ask_size": 52.0, "iv": 0.4786, "open_interest": 99.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.015, "vega": 0.167, "theta": -0.0428, "rho": 0.137, "theo": 14.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-09-16T10:47:19", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BNTX261218P00090000", "bid": 3.1, "bid_size": 1.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.4376, "open_interest": 1004.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0153, "vega": 0.1677, "theta": -0.0452, "rho": -0.0729, "theo": 4.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-18T13:37:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BNTX261218C00092500", "bid": 11.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 31.0, "iv": 0.4796, "open_interest": 1.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0159, "vega": 0.1764, "theta": -0.0455, "rho": 0.1305, "theo": 12.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.77, "last_trade_time": "2026-08-27T09:57:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BNTX261218P00092500", "bid": 4.7, "bid_size": 44.0, "ask": 7.3, "ask_size": 67.0, "iv": 0.4787, "open_interest": 47.0, "volume": 1.0, "delta": -0.3428, "gamma": 0.0162, "vega": 0.1769, "theta": -0.0475, "rho": -0.0822, "theo": 5.9298, "change": -1.15, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:03:55", "percent_change": -17.037, "prev_day_close": 6.75}, {"option": "BNTX261218C00095000", "bid": 9.3, "bid_size": 44.0, "ask": 12.1, "ask_size": 36.0, "iv": 0.45, "open_interest": 331.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0166, "vega": 0.1837, "theta": -0.0476, "rho": 0.1236, "theo": 11.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-09-17T12:25:55", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BNTX261218P00095000", "bid": 5.2, "bid_size": 1.0, "ask": 7.7, "ask_size": 58.0, "iv": 0.4418, "open_interest": 340.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.017, "vega": 0.1841, "theta": -0.0494, "rho": -0.0916, "theo": 7.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T12:14:00", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BNTX261218C00097500", "bid": 8.0, "bid_size": 9.0, "ask": 11.9, "ask_size": 52.0, "iv": 0.4771, "open_interest": 54.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0171, "vega": 0.1888, "theta": -0.0492, "rho": 0.1162, "theo": 9.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T10:26:25", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BNTX261218P00097500", "bid": 6.3, "bid_size": 3.0, "ask": 9.7, "ask_size": 80.0, "iv": 0.4644, "open_interest": 65.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0175, "vega": 0.1888, "theta": -0.0507, "rho": -0.1005, "theo": 8.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T14:05:09", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BNTX261218C00100000", "bid": 7.0, "bid_size": 20.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.4558, "open_interest": 158.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0173, "vega": 0.1916, "theta": -0.0502, "rho": 0.1085, "theo": 8.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T10:38:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BNTX261218P00100000", "bid": 7.7, "bid_size": 40.0, "ask": 10.9, "ask_size": 92.0, "iv": 0.4593, "open_interest": 194.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0178, "vega": 0.1913, "theta": -0.0515, "rho": -0.1096, "theo": 9.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-17T15:07:54", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BNTX261218C00105000", "bid": 5.0, "bid_size": 39.0, "ask": 8.2, "ask_size": 105.0, "iv": 0.4648, "open_interest": 108.0, "volume": 2.0, "delta": 0.4525, "gamma": 0.0171, "vega": 0.1909, "theta": -0.0508, "rho": 0.0932, "theo": 6.8629, "change": 0.35, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T09:50:27", "percent_change": 5.55556, "prev_day_close": 6.29999995231628}, {"option": "BNTX261218P00105000", "bid": 10.8, "bid_size": 12.0, "ask": 14.6, "ask_size": 33.0, "iv": 0.4767, "open_interest": 27.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0177, "vega": 0.1894, "theta": -0.0516, "rho": -0.1242, "theo": 12.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-03T10:20:41", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BNTX261218C00110000", "bid": 4.5, "bid_size": 60.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.497, "open_interest": 247.0, "volume": 6.0, "delta": 0.379, "gamma": 0.0162, "vega": 0.1834, "theta": -0.0497, "rho": 0.0788, "theo": 5.3874, "change": 0.05, "open": 5.51, "high": 5.51, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T13:18:36", "percent_change": 1.0101, "prev_day_close": 4.95000004768372}, {"option": "BNTX261218P00110000", "bid": 14.5, "bid_size": 6.0, "ask": 18.2, "ask_size": 26.0, "iv": 0.4904, "open_interest": 40.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0169, "vega": 0.1802, "theta": -0.0499, "rho": -0.1348, "theo": 16.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-08T15:50:00", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BNTX261218C00115000", "bid": 2.35, "bid_size": 69.0, "ask": 5.1, "ask_size": 88.0, "iv": 0.463, "open_interest": 221.0, "volume": 50.0, "delta": 0.315, "gamma": 0.0149, "vega": 0.1713, "theta": -0.0472, "rho": 0.066, "theo": 4.2357, "change": 0.55, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T11:01:55", "percent_change": 14.6667, "prev_day_close": 3.74999988079071}, {"option": "BNTX261218P00115000", "bid": 18.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 28.0, "iv": 0.4859, "open_interest": 30.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0156, "vega": 0.166, "theta": -0.0469, "rho": -0.1416, "theo": 20.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-09-17T12:24:08", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BNTX261218C00120000", "bid": 3.1, "bid_size": 1.0, "ask": 4.0, "ask_size": 70.0, "iv": 0.5149, "open_interest": 1658.0, "volume": 3.0, "delta": 0.2602, "gamma": 0.0134, "vega": 0.1566, "theta": -0.0438, "rho": 0.0548, "theo": 3.3291, "change": 0.31, "open": 3.15, "high": 3.31, "low": 3.15, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-21T14:13:50", "percent_change": 10.3333, "prev_day_close": 3.0}, {"option": "BNTX261218P00120000", "bid": 23.1, "bid_size": 1.0, "ask": 26.1, "ask_size": 44.0, "iv": 0.525, "open_interest": 107.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0142, "vega": 0.1489, "theta": -0.043, "rho": -0.1437, "theo": 24.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.22, "last_trade_time": "2026-08-28T11:36:35", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "BNTX261218C00125000", "bid": 1.4, "bid_size": 45.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.4959, "open_interest": 348.0, "volume": 2.0, "delta": 0.2136, "gamma": 0.0118, "vega": 0.1406, "theta": -0.0398, "rho": 0.0452, "theo": 2.6103, "change": 0.15, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:08:08", "percent_change": 6.66667, "prev_day_close": 2.25}, {"option": "BNTX261218P00125000", "bid": 26.5, "bid_size": 14.0, "ask": 30.4, "ask_size": 28.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0128, "vega": 0.1296, "theta": -0.0385, "rho": -0.1414, "theo": 28.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "BNTX261218C00130000", "bid": 0.55, "bid_size": 42.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.4736, "open_interest": 71.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0103, "vega": 0.1244, "theta": -0.0355, "rho": 0.0371, "theo": 2.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T15:42:56", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BNTX261218P00130000", "bid": 31.0, "bid_size": 12.0, "ask": 34.9, "ask_size": 28.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0114, "vega": 0.1101, "theta": -0.0337, "rho": -0.135, "theo": 33.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "BNTX261218C00135000", "bid": 0.45, "bid_size": 81.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.5025, "open_interest": 1191.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0089, "vega": 0.1086, "theta": -0.0312, "rho": 0.0302, "theo": 1.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T14:26:55", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BNTX261218P00135000", "bid": 36.3, "bid_size": 1.0, "ask": 39.0, "ask_size": 29.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.01, "vega": 0.0905, "theta": -0.0288, "rho": -0.1222, "theo": 37.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "BNTX261218C00140000", "bid": 0.9, "bid_size": 46.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.5348, "open_interest": 197.0, "volume": 6.0, "delta": 0.1147, "gamma": 0.0076, "vega": 0.0938, "theta": -0.0271, "rho": 0.0245, "theo": 1.2397, "change": -0.05, "open": 1.09, "high": 1.09, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T12:31:31", "percent_change": -4.54545, "prev_day_close": 1.09999996423721}, {"option": "BNTX261218P00140000", "bid": 40.3, "bid_size": 11.0, "ask": 44.3, "ask_size": 19.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0088, "vega": 0.0709, "theta": -0.0239, "rho": -0.105, "theo": 42.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "BNTX261218C00145000", "bid": 0.4, "bid_size": 51.0, "ask": 1.5, "ask_size": 67.0, "iv": 0.5255, "open_interest": 130.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0065, "vega": 0.0806, "theta": -0.0235, "rho": 0.0199, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:13:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNTX261218P00145000", "bid": 45.1, "bid_size": 11.0, "ask": 48.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0077, "vega": 0.0524, "theta": -0.0206, "rho": -0.0844, "theo": 47.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "BNTX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.5156, "open_interest": 358.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0055, "vega": 0.0692, "theta": -0.0203, "rho": 0.0163, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-09T15:57:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNTX261218P00150000", "bid": 50.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0069, "vega": 0.037, "theta": -0.0169, "rho": -0.066, "theo": 52.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "BNTX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 78.0, "iv": 0.6016, "open_interest": 32.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0047, "vega": 0.0595, "theta": -0.0176, "rho": 0.0134, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-31T14:21:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BNTX261218P00155000", "bid": 55.0, "bid_size": 6.0, "ask": 59.1, "ask_size": 12.0, "iv": 0.5735, "open_interest": 1.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0062, "vega": 0.0205, "theta": -0.0113, "rho": -0.0354, "theo": 56.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-08-28T09:31:24", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "BNTX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.5374, "open_interest": 197.0, "volume": 2.0, "delta": 0.0521, "gamma": 0.004, "vega": 0.0518, "theta": -0.0155, "rho": 0.0112, "theo": 0.5085, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:51:01", "percent_change": 53.8462, "prev_day_close": 0.324999988079071}, {"option": "BNTX261218P00160000", "bid": 60.0, "bid_size": 6.0, "ask": 64.1, "ask_size": 11.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0041, "vega": 0.007, "theta": -0.0119, "rho": 0.0, "theo": 61.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.89, "last_trade_time": "2026-08-20T09:30:07", "percent_change": 0.0, "prev_day_close": 63.7500019073486}, {"option": "BNTX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.5697, "open_interest": 4.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0034, "vega": 0.0455, "theta": -0.0139, "rho": 0.0095, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:56:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BNTX261218P00165000", "bid": 65.0, "bid_size": 1.0, "ask": 69.1, "ask_size": 12.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0015, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 66.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "BNTX261218C00170000", "bid": 0.05, "bid_size": 50.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.7177, "open_interest": 314.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.003, "vega": 0.0407, "theta": -0.0126, "rho": 0.0083, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-08T10:39:14", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BNTX261218P00170000", "bid": 70.0, "bid_size": 1.0, "ask": 74.1, "ask_size": 4.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 71.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "BNTX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0027, "vega": 0.0369, "theta": -0.0117, "rho": 0.0073, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 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": "BNTX261218P00175000", "bid": 75.0, "bid_size": 1.0, "ask": 79.1, "ask_size": 4.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 76.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BNTX270115C00042500", "bid": 54.4, "bid_size": 1.0, "ask": 58.3, "ask_size": 1.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.001, "vega": 0.0242, "theta": -0.0007, "rho": 0.1308, "theo": 56.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.68, "last_trade_time": "2026-03-11T10:07:22", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "BNTX270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0159, "open_interest": 23.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.001, "vega": 0.0243, "theta": -0.0081, "rho": -0.0063, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-03-10T10:00:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNTX270115C00045000", "bid": 51.9, "bid_size": 4.0, "ask": 55.8, "ask_size": 4.0, "iv": 0.5782, "open_interest": 2.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0013, "rho": 0.1383, "theo": 54.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-09-14T11:59:50", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BNTX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9559, "open_interest": 7.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0011, "vega": 0.0265, "theta": -0.0084, "rho": -0.0069, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2025-11-11T11:32:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BNTX270115C00047500", "bid": 49.5, "bid_size": 4.0, "ask": 53.4, "ask_size": 4.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0013, "vega": 0.0289, "theta": -0.0019, "rho": 0.1456, "theo": 51.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "BNTX270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.8991, "open_interest": 6.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0013, "vega": 0.0292, "theta": -0.0088, "rho": -0.0077, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2025-04-04T10:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNTX270115C00050000", "bid": 47.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0015, "vega": 0.0318, "theta": -0.0026, "rho": 0.1528, "theo": 49.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "BNTX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.8453, "open_interest": 56.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.032, "theta": -0.0091, "rho": -0.0084, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:05:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNTX270115C00055000", "bid": 42.2, "bid_size": 4.0, "ask": 46.2, "ask_size": 4.0, "iv": 0.5554, "open_interest": 2.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.002, "vega": 0.0386, "theta": -0.0042, "rho": 0.1667, "theo": 44.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.21, "last_trade_time": "2026-03-13T15:39:43", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "BNTX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6422, "open_interest": 50.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.002, "vega": 0.0388, "theta": -0.01, "rho": -0.0105, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T15:30:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNTX270115C00060000", "bid": 37.3, "bid_size": 17.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.432, "open_interest": 7.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0028, "vega": 0.0481, "theta": -0.0061, "rho": 0.1796, "theo": 39.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-04-06T14:34:41", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "BNTX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 0.5498, "open_interest": 205.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0028, "vega": 0.0484, "theta": -0.0114, "rho": -0.0136, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:10:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BNTX270115C00065000", "bid": 32.8, "bid_size": 14.0, "ask": 36.3, "ask_size": 12.0, "iv": 0.4655, "open_interest": 3.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0039, "vega": 0.062, "theta": -0.009, "rho": 0.1904, "theo": 34.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2025-12-22T10:57:19", "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "BNTX270115P00065000", "bid": 0.25, "bid_size": 61.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.5033, "open_interest": 191.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0039, "vega": 0.0627, "theta": -0.0136, "rho": -0.0185, "theo": 0.7425, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:30:08", "percent_change": -25.7143, "prev_day_close": 0.875}, {"option": "BNTX270115C00070000", "bid": 29.1, "bid_size": 38.0, "ask": 31.8, "ask_size": 35.0, "iv": 0.5134, "open_interest": 135.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0055, "vega": 0.0839, "theta": -0.0136, "rho": 0.1968, "theo": 30.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-06-18T15:50:13", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BNTX270115P00070000", "bid": 0.8, "bid_size": 58.0, "ask": 1.6, "ask_size": 58.0, "iv": 0.5036, "open_interest": 816.0, "volume": 28.0, "delta": -0.0822, "gamma": 0.0056, "vega": 0.0846, "theta": -0.0177, "rho": -0.0272, "theo": 1.1334, "change": -0.25, "open": 1.2, "high": 1.27, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:03:00", "percent_change": -17.8571, "prev_day_close": 1.39999997615814}, {"option": "BNTX270115C00075000", "bid": 24.3, "bid_size": 42.0, "ask": 27.4, "ask_size": 51.0, "iv": 0.4672, "open_interest": 66.0, "volume": 1.0, "delta": 0.8769, "gamma": 0.0075, "vega": 0.1141, "theta": -0.0206, "rho": 0.1966, "theo": 26.1441, "change": 0.8, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T13:56:05", "percent_change": 3.1746, "prev_day_close": 25.1999998092651}, {"option": "BNTX270115P00075000", "bid": 1.45, "bid_size": 49.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.4996, "open_interest": 440.0, "volume": 48.0, "delta": -0.1258, "gamma": 0.0076, "vega": 0.1146, "theta": -0.0241, "rho": -0.0416, "theo": 1.9104, "change": -0.35, "open": 2.0, "high": 2.0, "low": 1.75, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T14:57:07", "percent_change": -15.9091, "prev_day_close": 2.20000004768372}, {"option": "BNTX270115C00077500", "bid": 22.3, "bid_size": 32.0, "ask": 26.2, "ask_size": 43.0, "iv": 0.4987, "open_interest": 31.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0085, "vega": 0.1298, "theta": -0.0243, "rho": 0.1946, "theo": 24.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.28, "last_trade_time": "2026-08-19T10:07:26", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "BNTX270115P00077500", "bid": 1.35, "bid_size": 85.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.4784, "open_interest": 278.0, "volume": 38.0, "delta": -0.1524, "gamma": 0.0086, "vega": 0.1308, "theta": -0.0276, "rho": -0.0503, "theo": 2.4434, "change": -0.55, "open": 2.45, "high": 2.45, "low": 2.2, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:06:20", "percent_change": -19.6429, "prev_day_close": 2.79999995231628}, {"option": "BNTX270115C00080000", "bid": 20.3, "bid_size": 61.0, "ask": 23.5, "ask_size": 36.0, "iv": 0.4642, "open_interest": 257.0, "volume": 4.0, "delta": 0.8226, "gamma": 0.0095, "vega": 0.1449, "theta": -0.0279, "rho": 0.1916, "theo": 22.3471, "change": 1.2, "open": 22.4, "high": 22.65, "low": 21.9, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-09-21T15:06:35", "percent_change": 5.59441, "prev_day_close": 21.4499998092651}, {"option": "BNTX270115P00080000", "bid": 2.35, "bid_size": 47.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.494, "open_interest": 135.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0097, "vega": 0.1459, "theta": -0.0309, "rho": -0.0597, "theo": 3.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-17T11:33:46", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BNTX270115C00082500", "bid": 18.9, "bid_size": 30.0, "ask": 21.6, "ask_size": 30.0, "iv": 0.4755, "open_interest": 7.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0104, "vega": 0.1591, "theta": -0.0311, "rho": 0.1879, "theo": 20.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-19T09:46:21", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BNTX270115P00082500", "bid": 3.0, "bid_size": 46.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.4898, "open_interest": 35.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0106, "vega": 0.16, "theta": -0.034, "rho": -0.0692, "theo": 3.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-10T14:01:23", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BNTX270115C00085000", "bid": 17.6, "bid_size": 5.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.5112, "open_interest": 118.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0114, "vega": 0.1721, "theta": -0.034, "rho": 0.1836, "theo": 18.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-09T14:36:55", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BNTX270115P00085000", "bid": 3.6, "bid_size": 14.0, "ask": 5.4, "ask_size": 62.0, "iv": 0.4939, "open_interest": 154.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0116, "vega": 0.1735, "theta": -0.0366, "rho": -0.0794, "theo": 4.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T14:25:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BNTX270115C00087500", "bid": 15.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4798, "open_interest": 5.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0122, "vega": 0.1839, "theta": -0.0366, "rho": 0.1783, "theo": 17.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-08T09:32:20", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BNTX270115P00087500", "bid": 4.4, "bid_size": 12.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4895, "open_interest": 11.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0125, "vega": 0.1848, "theta": -0.039, "rho": -0.0898, "theo": 5.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T13:41:33", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BNTX270115C00090000", "bid": 13.5, "bid_size": 13.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.4805, "open_interest": 103.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.013, "vega": 0.1944, "theta": -0.0387, "rho": 0.1725, "theo": 15.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T10:47:08", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "BNTX270115P00090000", "bid": 4.3, "bid_size": 24.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4626, "open_interest": 886.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0133, "vega": 0.1954, "theta": -0.0409, "rho": -0.1002, "theo": 6.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-17T11:33:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BNTX270115C00092500", "bid": 12.1, "bid_size": 72.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.464, "open_interest": 85.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0137, "vega": 0.2032, "theta": -0.0406, "rho": 0.1658, "theo": 14.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-16T15:04:18", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BNTX270115P00092500", "bid": 6.2, "bid_size": 42.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.4848, "open_interest": 11.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.014, "vega": 0.2039, "theta": -0.0426, "rho": -0.1111, "theo": 7.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-02T13:53:31", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BNTX270115C00095000", "bid": 10.7, "bid_size": 36.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.4726, "open_interest": 29.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0142, "vega": 0.2104, "theta": -0.0421, "rho": 0.1586, "theo": 12.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T10:48:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BNTX270115P00095000", "bid": 7.6, "bid_size": 50.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.4816, "open_interest": 248.0, "volume": 3.0, "delta": -0.3851, "gamma": 0.0147, "vega": 0.2109, "theta": -0.0439, "rho": -0.1212, "theo": 8.3422, "change": -0.67, "open": 8.67, "high": 8.67, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-09-21T13:21:20", "percent_change": -7.24324, "prev_day_close": 9.25}, {"option": "BNTX270115C00097500", "bid": 9.5, "bid_size": 72.0, "ask": 13.3, "ask_size": 59.0, "iv": 0.4738, "open_interest": 184.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0147, "vega": 0.2157, "theta": -0.0432, "rho": 0.1508, "theo": 11.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-09T12:06:37", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BNTX270115P00097500", "bid": 7.7, "bid_size": 62.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.4648, "open_interest": 430.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0151, "vega": 0.2158, "theta": -0.0449, "rho": -0.1317, "theo": 9.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-16T14:45:44", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BNTX270115C00100000", "bid": 8.4, "bid_size": 44.0, "ask": 11.4, "ask_size": 39.0, "iv": 0.4571, "open_interest": 218.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0149, "vega": 0.2191, "theta": -0.044, "rho": 0.1427, "theo": 10.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-09-18T09:47:16", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BNTX270115P00100000", "bid": 9.9, "bid_size": 15.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.4852, "open_interest": 368.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0154, "vega": 0.2186, "theta": -0.0455, "rho": -0.141, "theo": 10.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-17T10:09:55", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BNTX270115C00105000", "bid": 7.3, "bid_size": 47.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.482, "open_interest": 145.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.015, "vega": 0.2205, "theta": -0.0446, "rho": 0.1261, "theo": 8.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T10:50:11", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BNTX270115P00105000", "bid": 12.9, "bid_size": 12.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.4857, "open_interest": 281.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0156, "vega": 0.2185, "theta": -0.0458, "rho": -0.1583, "theo": 13.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-09T11:13:00", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "BNTX270115C00110000", "bid": 6.1, "bid_size": 41.0, "ask": 7.8, "ask_size": 49.0, "iv": 0.4899, "open_interest": 446.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0145, "vega": 0.2155, "theta": -0.0441, "rho": 0.11, "theo": 6.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T11:11:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BNTX270115P00110000", "bid": 16.3, "bid_size": 35.0, "ask": 19.3, "ask_size": 71.0, "iv": 0.5058, "open_interest": 276.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0152, "vega": 0.2115, "theta": -0.045, "rho": -0.1726, "theo": 17.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T09:56:50", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BNTX270115C00115000", "bid": 5.0, "bid_size": 52.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.4894, "open_interest": 437.0, "volume": 1.0, "delta": 0.3538, "gamma": 0.0137, "vega": 0.2058, "theta": -0.0426, "rho": 0.0952, "theo": 5.5506, "change": 0.2, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:24:40", "percent_change": 3.77359, "prev_day_close": 5.29999995231628}, {"option": "BNTX270115P00115000", "bid": 19.9, "bid_size": 35.0, "ask": 22.8, "ask_size": 33.0, "iv": 0.5032, "open_interest": 60.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0146, "vega": 0.199, "theta": -0.0433, "rho": -0.1819, "theo": 21.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-18T12:01:08", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BNTX270115C00120000", "bid": 3.9, "bid_size": 43.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.5044, "open_interest": 694.0, "volume": 4.0, "delta": 0.3017, "gamma": 0.0127, "vega": 0.1931, "theta": -0.0405, "rho": 0.0818, "theo": 4.5164, "change": 0.3, "open": 4.2, "high": 4.6, "low": 4.2, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T14:40:30", "percent_change": 6.97674, "prev_day_close": 4.30000007152557}, {"option": "BNTX270115P00120000", "bid": 23.3, "bid_size": 46.0, "ask": 26.8, "ask_size": 40.0, "iv": 0.4943, "open_interest": 244.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0136, "vega": 0.1834, "theta": -0.0409, "rho": -0.1852, "theo": 25.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-25T11:33:48", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BNTX270115C00125000", "bid": 3.0, "bid_size": 91.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.5044, "open_interest": 1879.0, "volume": 3.0, "delta": 0.2561, "gamma": 0.0116, "vega": 0.1782, "theta": -0.0377, "rho": 0.0698, "theo": 3.6695, "change": 0.13, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-21T15:15:12", "percent_change": 3.66197, "prev_day_close": 3.55000007152557}, {"option": "BNTX270115P00125000", "bid": 27.5, "bid_size": 46.0, "ask": 31.0, "ask_size": 37.0, "iv": 0.5, "open_interest": 452.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0127, "vega": 0.1654, "theta": -0.0379, "rho": -0.1841, "theo": 29.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-27T14:01:02", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "BNTX270115C00130000", "bid": 2.65, "bid_size": 17.0, "ask": 3.3, "ask_size": 116.0, "iv": 0.5043, "open_interest": 205.0, "volume": 3.0, "delta": 0.2162, "gamma": 0.0105, "vega": 0.1624, "theta": -0.0346, "rho": 0.0592, "theo": 2.9715, "change": -0.215, "open": 2.75, "high": 2.75, "low": 2.61, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T12:47:15", "percent_change": -7.61062, "prev_day_close": 2.82500004768372}, {"option": "BNTX270115P00130000", "bid": 32.3, "bid_size": 27.0, "ask": 35.5, "ask_size": 30.0, "iv": 0.5245, "open_interest": 22.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0116, "vega": 0.1446, "theta": -0.0345, "rho": -0.1765, "theo": 33.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-08-24T14:39:19", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "BNTX270115C00135000", "bid": 1.7, "bid_size": 57.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.511, "open_interest": 64.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0094, "vega": 0.1464, "theta": -0.0313, "rho": 0.05, "theo": 2.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T14:20:00", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BNTX270115P00135000", "bid": 35.9, "bid_size": 30.0, "ask": 39.9, "ask_size": 26.0, "iv": 0.4916, "open_interest": 18.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0106, "vega": 0.1231, "theta": -0.0309, "rho": -0.1668, "theo": 38.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.22, "last_trade_time": "2026-08-19T11:25:21", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BNTX270115C00140000", "bid": 0.75, "bid_size": 27.0, "ask": 2.35, "ask_size": 69.0, "iv": 0.5214, "open_interest": 471.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0083, "vega": 0.1304, "theta": -0.028, "rho": 0.0419, "theo": 1.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-18T09:47:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BNTX270115P00140000", "bid": 40.6, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.4952, "open_interest": 11.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0096, "vega": 0.1022, "theta": -0.0272, "rho": -0.1503, "theo": 42.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2025-06-12T09:50:46", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "BNTX270115C00145000", "bid": 1.1, "bid_size": 15.0, "ask": 2.35, "ask_size": 133.0, "iv": 0.5279, "open_interest": 256.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0073, "vega": 0.1151, "theta": -0.0248, "rho": 0.035, "theo": 1.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-03T10:58:56", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BNTX270115P00145000", "bid": 45.3, "bid_size": 12.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.4909, "open_interest": 20.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0088, "vega": 0.0804, "theta": -0.0231, "rho": -0.1264, "theo": 47.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.98, "last_trade_time": "2026-09-02T15:01:41", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "BNTX270115C00150000", "bid": 0.7, "bid_size": 53.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5304, "open_interest": 433.0, "volume": 2.0, "delta": 0.1047, "gamma": 0.0063, "vega": 0.101, "theta": -0.0217, "rho": 0.0291, "theo": 1.2358, "change": -0.145, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T12:47:15", "percent_change": -11.8367, "prev_day_close": 1.22499996423721}, {"option": "BNTX270115P00150000", "bid": 50.1, "bid_size": 18.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.008, "vega": 0.0595, "theta": -0.0208, "rho": -0.1025, "theo": 52.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2025-08-19T11:37:56", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "BNTX270115C00155000", "bid": 0.55, "bid_size": 60.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.5088, "open_interest": 93.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0055, "vega": 0.088, "theta": -0.019, "rho": 0.0242, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:43:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BNTX270115P00155000", "bid": 55.1, "bid_size": 20.0, "ask": 58.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0075, "vega": 0.0385, "theta": -0.0193, "rho": -0.0633, "theo": 57.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "BNTX270115C00160000", "bid": 0.2, "bid_size": 75.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.5562, "open_interest": 64.0, "volume": 1.0, "delta": 0.0723, "gamma": 0.0048, "vega": 0.0767, "theta": -0.0166, "rho": 0.0202, "theo": 0.8022, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:47:45", "percent_change": -15.7895, "prev_day_close": 0.950000017881394}, {"option": "BNTX270115P00160000", "bid": 60.2, "bid_size": 5.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0057, "vega": 0.02, "theta": -0.0166, "rho": -0.0419, "theo": 62.0109, "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": 63.8000011444092}, {"option": "BNTX270115C00165000", "bid": 0.2, "bid_size": 62.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.5106, "open_interest": 273.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0041, "vega": 0.0668, "theta": -0.0145, "rho": 0.0169, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T15:25:39", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BNTX270115P00165000", "bid": 65.0, "bid_size": 7.0, "ask": 69.1, "ask_size": 9.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0024, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 67.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2025-05-02T12:54:00", "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "BNTX270115C00170000", "bid": 0.25, "bid_size": 62.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.5294, "open_interest": 129.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0036, "vega": 0.0586, "theta": -0.0128, "rho": 0.0143, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-11T15:59:33", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "BNTX270115P00170000", "bid": 70.0, "bid_size": 1.0, "ask": 74.1, "ask_size": 2.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 72.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "BNTX270115C00175000", "bid": 0.05, "bid_size": 101.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.5221, "open_interest": 1247.0, "volume": 2.0, "delta": 0.0437, "gamma": 0.0031, "vega": 0.0516, "theta": -0.0114, "rho": 0.0122, "theo": 0.4569, "change": -0.75, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:28:21", "percent_change": -60.0, "prev_day_close": 1.25}, {"option": "BNTX270115P00175000", "bid": 75.0, "bid_size": 7.0, "ask": 79.1, "ask_size": 9.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 77.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8000030517578}, {"option": "BNTX270115C00180000", "bid": 0.25, "bid_size": 61.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.5584, "open_interest": 262.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0027, "vega": 0.0461, "theta": -0.0102, "rho": 0.0106, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-17T13:06:27", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BNTX270115P00180000", "bid": 80.0, "bid_size": 7.0, "ask": 84.1, "ask_size": 10.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 82.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "BNTX270115C00185000", "bid": 0.25, "bid_size": 66.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.568, "open_interest": 262.0, "volume": 36.0, "delta": 0.0334, "gamma": 0.0024, "vega": 0.0415, "theta": -0.0093, "rho": 0.0093, "theo": 0.3436, "change": -0.17, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:18:01", "percent_change": -34.0, "prev_day_close": 0.5}, {"option": "BNTX270115P00185000", "bid": 85.0, "bid_size": 8.0, "ask": 89.1, "ask_size": 10.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 87.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2025-09-17T10:44:16", "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "BNTX270219C00055000", "bid": 42.6, "bid_size": 7.0, "ask": 46.6, "ask_size": 7.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0017, "vega": 0.0361, "theta": 0.0, "rho": 0.2163, "theo": 44.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "BNTX270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.5131, "open_interest": 29.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0018, "vega": 0.0365, "theta": -0.0059, "rho": -0.0105, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T12:56:26", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BNTX270219C00060000", "bid": 37.9, "bid_size": 23.0, "ask": 42.0, "ask_size": 16.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0026, "vega": 0.0521, "theta": -0.0021, "rho": 0.2306, "theo": 39.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "BNTX270219P00060000", "bid": 0.35, "bid_size": 54.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.4861, "open_interest": 27.0, "volume": 72.0, "delta": -0.0378, "gamma": 0.0027, "vega": 0.0527, "theta": -0.0082, "rho": -0.0164, "theo": 0.5104, "change": -0.055, "open": 0.75, "high": 0.75, "low": 0.48, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T13:23:30", "percent_change": -8.8, "prev_day_close": 0.625000024214387}, {"option": "BNTX270219C00065000", "bid": 33.7, "bid_size": 22.0, "ask": 36.8, "ask_size": 21.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.004, "vega": 0.0768, "theta": -0.0066, "rho": 0.2401, "theo": 35.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "BNTX270219P00065000", "bid": 0.45, "bid_size": 49.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.4743, "open_interest": 34.0, "volume": 32.0, "delta": -0.0615, "gamma": 0.004, "vega": 0.0773, "theta": -0.012, "rho": -0.0267, "theo": 0.8939, "change": -0.175, "open": 0.95, "high": 1.1, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:50:35", "percent_change": -14.8936, "prev_day_close": 1.17500001192093}, {"option": "BNTX270219C00070000", "bid": 29.2, "bid_size": 15.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0056, "vega": 0.108, "theta": -0.0123, "rho": 0.2436, "theo": 31.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-04T09:32:28", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "BNTX270219P00070000", "bid": 1.15, "bid_size": 36.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.4853, "open_interest": 10.0, "volume": 22.0, "delta": -0.097, "gamma": 0.0057, "vega": 0.109, "theta": -0.017, "rho": -0.042, "theo": 1.5584, "change": -0.15, "open": 1.58, "high": 1.67, "low": 1.53, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T13:43:23", "percent_change": -8.57143, "prev_day_close": 1.75}, {"option": "BNTX270219C00075000", "bid": 25.1, "bid_size": 34.0, "ask": 29.1, "ask_size": 30.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0073, "vega": 0.1406, "theta": -0.0181, "rho": 0.2424, "theo": 27.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BNTX270219P00075000", "bid": 1.85, "bid_size": 25.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0074, "vega": 0.1419, "theta": -0.0223, "rho": -0.0613, "theo": 2.4977, "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": 2.75}, {"option": "BNTX270219C00080000", "bid": 21.3, "bid_size": 5.0, "ask": 25.4, "ask_size": 15.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0089, "vega": 0.1715, "theta": -0.0235, "rho": 0.2373, "theo": 23.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "BNTX270219P00080000", "bid": 2.9, "bid_size": 7.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0091, "vega": 0.1731, "theta": -0.0271, "rho": -0.0829, "theo": 3.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-11T10:27:57", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BNTX270219C00085000", "bid": 18.1, "bid_size": 7.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0105, "vega": 0.1991, "theta": -0.0282, "rho": 0.2285, "theo": 19.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BNTX270219P00085000", "bid": 4.1, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0108, "vega": 0.2007, "theta": -0.0312, "rho": -0.1065, "theo": 5.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BNTX270219C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BNTX270219P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BNTX270219C00090000", "bid": 14.9, "bid_size": 33.0, "ask": 18.9, "ask_size": 32.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0118, "vega": 0.2221, "theta": -0.032, "rho": 0.2161, "theo": 16.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "BNTX270219P00090000", "bid": 5.4, "bid_size": 50.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.4604, "open_interest": 1.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0122, "vega": 0.2234, "theta": -0.0346, "rho": -0.1315, "theo": 6.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-09-09T13:45:17", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BNTX270219C00092500", "bid": 13.3, "bid_size": 34.0, "ask": 17.4, "ask_size": 33.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0124, "vega": 0.2314, "theta": -0.0336, "rho": 0.2086, "theo": 15.4404, "change": 0.0, "open": 0.0, "high": 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": "BNTX270219P00092500", "bid": 6.7, "bid_size": 17.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.4653, "open_interest": 0.0, "volume": 3.0, "delta": -0.3466, "gamma": 0.0128, "vega": 0.2324, "theta": -0.0359, "rho": -0.1433, "theo": 8.0499, "change": -0.35, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T13:14:31", "percent_change": -4.14201, "prev_day_close": 8.4500002861023}, {"option": "BNTX270219C00095000", "bid": 12.2, "bid_size": 36.0, "ask": 16.1, "ask_size": 34.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0128, "vega": 0.2391, "theta": -0.0348, "rho": 0.2006, "theo": 14.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T13:58:02", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BNTX270219P00095000", "bid": 7.9, "bid_size": 24.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0133, "vega": 0.2397, "theta": -0.0369, "rho": -0.1565, "theo": 9.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BNTX270219C00097500", "bid": 10.9, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0132, "vega": 0.2449, "theta": -0.0359, "rho": 0.192, "theo": 12.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-10T11:44:50", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BNTX270219P00097500", "bid": 8.6, "bid_size": 49.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0137, "vega": 0.245, "theta": -0.0377, "rho": -0.1674, "theo": 10.4401, "change": 0.0, "open": 0.0, "high": 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": "BNTX270219C00100000", "bid": 9.7, "bid_size": 7.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.4609, "open_interest": 2.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0134, "vega": 0.249, "theta": -0.0366, "rho": 0.1832, "theo": 11.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-09T10:18:26", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BNTX270219P00100000", "bid": 10.6, "bid_size": 8.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.014, "vega": 0.2486, "theta": -0.0383, "rho": -0.18, "theo": 11.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BNTX270219C00105000", "bid": 8.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.0136, "vega": 0.2521, "theta": -0.0373, "rho": 0.1648, "theo": 9.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T09:42:03", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BNTX270219P00105000", "bid": 13.7, "bid_size": 5.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0143, "vega": 0.2499, "theta": -0.0386, "rho": -0.201, "theo": 14.7134, "change": 0.0, "open": 0.0, "high": 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": "BNTX270219C00110000", "bid": 6.8, "bid_size": 10.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.4661, "open_interest": 2.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0134, "vega": 0.2489, "theta": -0.037, "rho": 0.1464, "theo": 7.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-11T11:56:33", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BNTX270219P00110000", "bid": 16.1, "bid_size": 6.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0143, "vega": 0.2443, "theta": -0.0379, "rho": -0.2171, "theo": 17.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BNTX270219C00115000", "bid": 5.5, "bid_size": 9.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.013, "vega": 0.2405, "theta": -0.0359, "rho": 0.1286, "theo": 6.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BNTX270219P00115000", "bid": 19.6, "bid_size": 5.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.014, "vega": 0.2322, "theta": -0.0365, "rho": -0.2275, "theo": 21.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "BNTX270219C00120000", "bid": 4.2, "bid_size": 63.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.469, "open_interest": 1.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0123, "vega": 0.228, "theta": -0.0341, "rho": 0.1119, "theo": 5.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T09:34:12", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BNTX270219P00120000", "bid": 23.5, "bid_size": 9.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0134, "vega": 0.2159, "theta": -0.0344, "rho": -0.2322, "theo": 25.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BNTX270219C00125000", "bid": 3.5, "bid_size": 9.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0114, "vega": 0.2129, "theta": -0.032, "rho": 0.0966, "theo": 4.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-16T10:58:58", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BNTX270219P00125000", "bid": 27.5, "bid_size": 7.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0127, "vega": 0.1952, "theta": -0.032, "rho": -0.2282, "theo": 29.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BNTX270219C00130000", "bid": 2.9, "bid_size": 12.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.482, "open_interest": 100.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0105, "vega": 0.1965, "theta": -0.0296, "rho": 0.0832, "theo": 3.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T12:04:39", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BNTX270219P00130000", "bid": 31.8, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.012, "vega": 0.1732, "theta": -0.0292, "rho": -0.2221, "theo": 33.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "BNTX270219C00135000", "bid": 1.3, "bid_size": 7.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0095, "vega": 0.1794, "theta": -0.0272, "rho": 0.0712, "theo": 2.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BNTX270219P00135000", "bid": 36.2, "bid_size": 6.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0111, "vega": 0.1487, "theta": -0.0266, "rho": -0.2087, "theo": 38.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BNTX270219C00140000", "bid": 1.9, "bid_size": 8.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.4882, "open_interest": 5.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0086, "vega": 0.1629, "theta": -0.0248, "rho": 0.0611, "theo": 2.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T11:28:41", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BNTX270219P00140000", "bid": 40.8, "bid_size": 5.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0102, "vega": 0.1246, "theta": -0.0239, "rho": -0.187, "theo": 42.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "BNTX270219C00145000", "bid": 0.1, "bid_size": 9.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4776, "open_interest": 14.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0077, "vega": 0.1476, "theta": -0.0227, "rho": 0.0526, "theo": 2.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T10:40:06", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BNTX270219P00145000", "bid": 45.4, "bid_size": 6.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0094, "vega": 0.1028, "theta": -0.0212, "rho": -0.1657, "theo": 47.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "BNTX270219C00150000", "bid": 1.25, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5319, "open_interest": 1.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0068, "vega": 0.1336, "theta": -0.0208, "rho": 0.0454, "theo": 1.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-14T11:39:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BNTX270219P00150000", "bid": 50.2, "bid_size": 5.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.009, "vega": 0.0801, "theta": -0.0181, "rho": -0.1395, "theo": 52.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "BNTX270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.507, "open_interest": 10.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0061, "vega": 0.1214, "theta": -0.0191, "rho": 0.0397, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-14T12:53:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BNTX270219P00155000", "bid": 55.1, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0083, "vega": 0.0587, "theta": -0.0162, "rho": -0.1063, "theo": 57.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "BNTX270319C00050000", "bid": 47.7, "bid_size": 4.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0013, "vega": 0.0344, "theta": 0.0, "rho": 0.2307, "theo": 49.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "BNTX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6002, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0344, "theta": -0.0049, "rho": -0.0107, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:41:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BNTX270319C00055000", "bid": 43.8, "bid_size": 16.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.002, "vega": 0.0484, "theta": -0.0009, "rho": 0.2492, "theo": 44.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "BNTX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.002, "vega": 0.0485, "theta": -0.0066, "rho": -0.016, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T14:48:24", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BNTX270319C00060000", "bid": 38.4, "bid_size": 14.0, "ask": 42.4, "ask_size": 18.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.003, "vega": 0.0703, "theta": -0.0043, "rho": 0.2631, "theo": 40.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "BNTX270319P00060000", "bid": 0.55, "bid_size": 61.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.504, "open_interest": 3.0, "volume": 2.0, "delta": -0.0491, "gamma": 0.003, "vega": 0.0707, "theta": -0.0094, "rho": -0.0255, "theo": 0.777, "change": -0.1, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T13:09:50", "percent_change": -10.5263, "prev_day_close": 0.949999988079071}, {"option": "BNTX270319C00065000", "bid": 34.8, "bid_size": 19.0, "ask": 37.6, "ask_size": 23.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0042, "vega": 0.1001, "theta": -0.009, "rho": 0.2708, "theo": 35.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "BNTX270319P00065000", "bid": 0.7, "bid_size": 50.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.491, "open_interest": 2.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0043, "vega": 0.1011, "theta": -0.0136, "rho": -0.0407, "theo": 1.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T12:13:40", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BNTX270319C00070000", "bid": 29.9, "bid_size": 19.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.4982, "open_interest": 1001.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0056, "vega": 0.1329, "theta": -0.0142, "rho": 0.2731, "theo": 31.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-09-11T09:44:35", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BNTX270319P00070000", "bid": 1.45, "bid_size": 5.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.5092, "open_interest": 3.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0057, "vega": 0.1341, "theta": -0.0183, "rho": -0.0598, "theo": 2.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BNTX270319C00075000", "bid": 26.0, "bid_size": 5.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.007, "vega": 0.1647, "theta": -0.019, "rho": 0.2717, "theo": 28.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "BNTX270319P00075000", "bid": 2.25, "bid_size": 5.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0072, "vega": 0.1661, "theta": -0.0227, "rho": -0.0817, "theo": 3.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-27T11:43:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BNTX270319C00080000", "bid": 22.5, "bid_size": 32.0, "ask": 26.5, "ask_size": 31.0, "iv": 0.4895, "open_interest": 19.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0084, "vega": 0.1942, "theta": -0.0233, "rho": 0.2668, "theo": 24.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-26T15:28:39", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BNTX270319P00080000", "bid": 3.1, "bid_size": 66.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.475, "open_interest": 66.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0086, "vega": 0.1958, "theta": -0.0266, "rho": -0.1057, "theo": 4.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-10T11:34:27", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BNTX270319C00082500", "bid": 20.7, "bid_size": 35.0, "ask": 24.8, "ask_size": 35.0, "iv": 0.4843, "open_interest": 0.0, "volume": 4.0, "delta": 0.7737, "gamma": 0.009, "vega": 0.2078, "theta": -0.0253, "rho": 0.263, "theo": 22.7793, "change": 0.9, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-21T10:59:22", "percent_change": 4.12844, "prev_day_close": 21.7999992370605}, {"option": "BNTX270319P00082500", "bid": 4.0, "bid_size": 27.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4753, "open_interest": 22.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0093, "vega": 0.2096, "theta": -0.0283, "rho": -0.1187, "theo": 5.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-25T15:17:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BNTX270319C00085000", "bid": 19.3, "bid_size": 32.0, "ask": 23.3, "ask_size": 32.0, "iv": 0.4897, "open_interest": 12.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0096, "vega": 0.2206, "theta": -0.027, "rho": 0.2581, "theo": 21.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-18T11:01:56", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BNTX270319P00085000", "bid": 4.5, "bid_size": 17.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.4741, "open_interest": 23.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0099, "vega": 0.2223, "theta": -0.0298, "rho": -0.1315, "theo": 6.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T11:04:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BNTX270319C00087500", "bid": 17.8, "bid_size": 5.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0102, "vega": 0.2322, "theta": -0.0286, "rho": 0.2525, "theo": 19.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BNTX270319P00087500", "bid": 5.6, "bid_size": 11.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.4823, "open_interest": 4.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0106, "vega": 0.2339, "theta": -0.0312, "rho": -0.1452, "theo": 7.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-10T11:04:58", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BNTX270319C00090000", "bid": 16.4, "bid_size": 5.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.4872, "open_interest": 8.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0107, "vega": 0.2428, "theta": -0.0301, "rho": 0.2457, "theo": 18.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-28T09:30:05", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "BNTX270319P00090000", "bid": 6.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4556, "open_interest": 51.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0111, "vega": 0.2442, "theta": -0.0325, "rho": -0.1584, "theo": 8.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-16T12:44:52", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BNTX270319C00092500", "bid": 14.9, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0112, "vega": 0.2518, "theta": -0.0314, "rho": 0.2384, "theo": 16.7248, "change": 0.0, "open": 0.0, "high": 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": "BNTX270319P00092500", "bid": 7.6, "bid_size": 6.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.475, "open_interest": 1.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0116, "vega": 0.253, "theta": -0.0336, "rho": -0.1723, "theo": 9.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-04T11:47:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BNTX270319C00095000", "bid": 13.7, "bid_size": 5.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.4845, "open_interest": 8.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0116, "vega": 0.2594, "theta": -0.0325, "rho": 0.2303, "theo": 15.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-10T15:34:39", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BNTX270319P00095000", "bid": 8.8, "bid_size": 5.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.4824, "open_interest": 5.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.012, "vega": 0.2601, "theta": -0.0346, "rho": -0.1856, "theo": 10.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-04T11:26:17", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BNTX270319C00097500", "bid": 12.5, "bid_size": 5.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0118, "vega": 0.2654, "theta": -0.0334, "rho": 0.2218, "theo": 14.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BNTX270319P00097500", "bid": 9.7, "bid_size": 46.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.4544, "open_interest": 8.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0124, "vega": 0.2656, "theta": -0.0353, "rho": -0.1987, "theo": 11.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T10:00:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BNTX270319C00100000", "bid": 11.4, "bid_size": 43.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.4802, "open_interest": 10.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0121, "vega": 0.2698, "theta": -0.0341, "rho": 0.2129, "theo": 13.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T10:00:31", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BNTX270319P00100000", "bid": 11.3, "bid_size": 5.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4726, "open_interest": 10.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0126, "vega": 0.2695, "theta": -0.0358, "rho": -0.2121, "theo": 12.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BNTX270319C00105000", "bid": 9.5, "bid_size": 5.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.473, "open_interest": 6.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0122, "vega": 0.2741, "theta": -0.0349, "rho": 0.1946, "theo": 11.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-16T15:37:39", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BNTX270319P00105000", "bid": 14.3, "bid_size": 5.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.4724, "open_interest": 13.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.013, "vega": 0.2718, "theta": -0.0364, "rho": -0.2341, "theo": 15.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-04T11:16:22", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "BNTX270319C00110000", "bid": 7.9, "bid_size": 43.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4762, "open_interest": 22.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0122, "vega": 0.2728, "theta": -0.035, "rho": 0.176, "theo": 9.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-17T15:13:03", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BNTX270319P00110000", "bid": 17.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.469, "open_interest": 12.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.013, "vega": 0.2681, "theta": -0.0362, "rho": -0.2521, "theo": 19.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-09T10:25:16", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BNTX270319C00115000", "bid": 6.3, "bid_size": 5.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4742, "open_interest": 12.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0119, "vega": 0.2668, "theta": -0.0344, "rho": 0.1578, "theo": 7.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-09-14T14:55:58", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BNTX270319P00115000", "bid": 20.8, "bid_size": 6.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0128, "vega": 0.2588, "theta": -0.0354, "rho": -0.266, "theo": 22.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-21T14:06:03", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "BNTX270319C00120000", "bid": 5.2, "bid_size": 52.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.4774, "open_interest": 51.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0114, "vega": 0.2571, "theta": -0.0333, "rho": 0.1408, "theo": 6.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T15:18:04", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BNTX270319P00120000", "bid": 24.4, "bid_size": 5.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.4734, "open_interest": 18.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0125, "vega": 0.2454, "theta": -0.0341, "rho": -0.2749, "theo": 26.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.55, "last_trade_time": "2026-08-17T14:36:48", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "BNTX270319C00125000", "bid": 4.3, "bid_size": 49.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.4751, "open_interest": 102.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0108, "vega": 0.2447, "theta": -0.0318, "rho": 0.1248, "theo": 5.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-04T11:23:29", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BNTX270319P00125000", "bid": 28.7, "bid_size": 32.0, "ask": 32.2, "ask_size": 31.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0121, "vega": 0.2277, "theta": -0.0324, "rho": -0.2763, "theo": 30.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "BNTX270319C00130000", "bid": 3.5, "bid_size": 52.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.4695, "open_interest": 126.0, "volume": 10.0, "delta": 0.2766, "gamma": 0.0101, "vega": 0.2301, "theta": -0.03, "rho": 0.1099, "theo": 4.7045, "change": -0.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T13:12:43", "percent_change": -6.25, "prev_day_close": 4.79999995231628}, {"option": "BNTX270319P00130000", "bid": 32.7, "bid_size": 32.0, "ask": 36.4, "ask_size": 27.0, "iv": 0.4796, "open_interest": 1.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0115, "vega": 0.207, "theta": -0.0304, "rho": -0.2713, "theo": 34.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.07, "last_trade_time": "2026-08-20T09:40:11", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "BNTX270319C00135000", "bid": 2.85, "bid_size": 74.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.4764, "open_interest": 112.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0094, "vega": 0.2147, "theta": -0.0281, "rho": 0.0966, "theo": 3.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BNTX270319P00135000", "bid": 37.2, "bid_size": 30.0, "ask": 40.6, "ask_size": 25.0, "iv": 0.4833, "open_interest": 22.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.011, "vega": 0.1862, "theta": -0.0283, "rho": -0.2619, "theo": 38.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-25T11:00:00", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "BNTX270319C00140000", "bid": 2.8, "bid_size": 7.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.5029, "open_interest": 29.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0087, "vega": 0.1985, "theta": -0.026, "rho": 0.0846, "theo": 3.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-14T15:52:26", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BNTX270319P00140000", "bid": 41.2, "bid_size": 6.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0103, "vega": 0.1614, "theta": -0.026, "rho": -0.2459, "theo": 43.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "BNTX270319C00145000", "bid": 1.95, "bid_size": 5.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.5039, "open_interest": 5.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0079, "vega": 0.1826, "theta": -0.024, "rho": 0.0739, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BNTX270319P00145000", "bid": 45.8, "bid_size": 6.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.4826, "open_interest": 20.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0097, "vega": 0.1371, "theta": -0.0239, "rho": -0.2179, "theo": 47.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-02T15:01:47", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "BNTX270319C00150000", "bid": 0.35, "bid_size": 9.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4581, "open_interest": 81.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0072, "vega": 0.1671, "theta": -0.022, "rho": 0.0646, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-14T14:47:18", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BNTX270319P00150000", "bid": 50.5, "bid_size": 5.0, "ask": 54.6, "ask_size": 14.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0092, "vega": 0.1134, "theta": -0.0216, "rho": -0.1917, "theo": 52.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "BNTX270319C00155000", "bid": 0.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4947, "open_interest": 11.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0066, "vega": 0.1526, "theta": -0.0202, "rho": 0.0564, "theo": 2.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T15:48:31", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BNTX270319P00155000", "bid": 55.3, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0085, "vega": 0.0894, "theta": -0.0186, "rho": -0.1608, "theo": 57.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "BNTX270319C00160000", "bid": 1.15, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.5365, "open_interest": 9.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0059, "vega": 0.139, "theta": -0.0185, "rho": 0.0495, "theo": 1.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-31T10:42:19", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BNTX270319P00160000", "bid": 60.2, "bid_size": 5.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0082, "vega": 0.0632, "theta": -0.0178, "rho": -0.1242, "theo": 62.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "BNTX270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0054, "vega": 0.1269, "theta": -0.017, "rho": 0.0435, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "BNTX270319P00165000", "bid": 65.1, "bid_size": 6.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0076, "vega": 0.0469, "theta": -0.0151, "rho": -0.0732, "theo": 67.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "BNTX270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.4437, "open_interest": 14.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0048, "vega": 0.1158, "theta": -0.0156, "rho": 0.0384, "theo": 1.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BNTX270319P00170000", "bid": 70.0, "bid_size": 4.0, "ask": 74.1, "ask_size": 4.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0057, "vega": 0.0197, "theta": -0.014, "rho": 0.0, "theo": 72.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "BNTX270319C00175000", "bid": 0.2, "bid_size": 6.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.459, "open_interest": 3.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0044, "vega": 0.1063, "theta": -0.0144, "rho": 0.0343, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "BNTX270319P00175000", "bid": 75.0, "bid_size": 1.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0029, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 77.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BNTX270521C00047500", "bid": 50.6, "bid_size": 6.0, "ask": 54.8, "ask_size": 4.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0014, "vega": 0.0499, "theta": 0.0, "rho": 0.2866, "theo": 52.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "BNTX270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.642, "open_interest": 11.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0014, "vega": 0.0503, "theta": -0.0054, "rho": -0.0194, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BNTX270521C00050000", "bid": 48.4, "bid_size": 5.0, "ask": 52.3, "ask_size": 7.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0017, "vega": 0.058, "theta": 0.0, "rho": 0.2987, "theo": 50.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "BNTX270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0017, "vega": 0.0586, "theta": -0.0061, "rho": -0.0232, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BNTX270521C00055000", "bid": 43.9, "bid_size": 5.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0024, "vega": 0.0791, "theta": 0.0, "rho": 0.3192, "theo": 45.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "BNTX270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0024, "vega": 0.08, "theta": -0.0081, "rho": -0.0341, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BNTX270521C00060000", "bid": 39.6, "bid_size": 6.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0033, "vega": 0.1073, "theta": -0.0031, "rho": 0.3335, "theo": 41.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "BNTX270521P00060000", "bid": 0.7, "bid_size": 7.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5164, "open_interest": 4.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0034, "vega": 0.1085, "theta": -0.0109, "rho": -0.0503, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "BNTX270521C00065000", "bid": 35.5, "bid_size": 2.0, "ask": 39.4, "ask_size": 3.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0043, "vega": 0.1397, "theta": -0.0072, "rho": 0.3414, "theo": 37.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "BNTX270521P00065000", "bid": 1.7, "bid_size": 11.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.5191, "open_interest": 25.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0044, "vega": 0.1416, "theta": -0.0142, "rho": -0.072, "theo": 2.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T15:43:44", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BNTX270521C00070000", "bid": 31.6, "bid_size": 5.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0054, "vega": 0.173, "theta": -0.0114, "rho": 0.3441, "theo": 33.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "BNTX270521P00070000", "bid": 1.1, "bid_size": 5.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4896, "open_interest": 27.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0055, "vega": 0.1753, "theta": -0.0176, "rho": -0.0975, "theo": 3.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-27T11:46:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BNTX270521C00075000", "bid": 28.0, "bid_size": 7.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.4971, "open_interest": 2.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0064, "vega": 0.2048, "theta": -0.0153, "rho": 0.3424, "theo": 30.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-03T12:13:36", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BNTX270521P00075000", "bid": 3.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.4975, "open_interest": 24.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0066, "vega": 0.2074, "theta": -0.0208, "rho": -0.1255, "theo": 4.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-31T15:51:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BNTX270521C00080000", "bid": 24.8, "bid_size": 5.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0074, "vega": 0.2342, "theta": -0.0189, "rho": 0.3368, "theo": 26.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BNTX270521P00080000", "bid": 5.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4913, "open_interest": 9.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0076, "vega": 0.2368, "theta": -0.0236, "rho": -0.1555, "theo": 6.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-15T11:39:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BNTX270521C00082500", "bid": 23.2, "bid_size": 6.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.4958, "open_interest": 11.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0078, "vega": 0.2478, "theta": -0.0205, "rho": 0.3323, "theo": 25.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-07-15T13:25:52", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BNTX270521P00082500", "bid": 4.9, "bid_size": 6.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.4874, "open_interest": 21.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0081, "vega": 0.2503, "theta": -0.0249, "rho": -0.1711, "theo": 6.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T11:07:20", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BNTX270521C00085000", "bid": 21.8, "bid_size": 5.0, "ask": 25.7, "ask_size": 14.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0083, "vega": 0.2602, "theta": -0.022, "rho": 0.3272, "theo": 23.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BNTX270521P00085000", "bid": 6.4, "bid_size": 10.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.4868, "open_interest": 8.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0086, "vega": 0.2625, "theta": -0.0261, "rho": -0.1873, "theo": 7.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-08T10:13:51", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BNTX270521C00087500", "bid": 20.3, "bid_size": 5.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0086, "vega": 0.2716, "theta": -0.0234, "rho": 0.3212, "theo": 22.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "BNTX270521P00087500", "bid": 7.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4965, "open_interest": 2.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.009, "vega": 0.2741, "theta": -0.0271, "rho": -0.2033, "theo": 8.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T11:48:40", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BNTX270521C00090000", "bid": 19.4, "bid_size": 7.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.503, "open_interest": 10.0, "volume": 0.0, "delta": 0.693, "gamma": 0.009, "vega": 0.2819, "theta": -0.0246, "rho": 0.3143, "theo": 20.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-10T09:54:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BNTX270521P00090000", "bid": 8.1, "bid_size": 6.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.48, "open_interest": 9.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0094, "vega": 0.284, "theta": -0.028, "rho": -0.2191, "theo": 9.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-04T11:27:42", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BNTX270521C00092500", "bid": 17.8, "bid_size": 5.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.4966, "open_interest": 7.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0093, "vega": 0.2909, "theta": -0.0258, "rho": 0.307, "theo": 19.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-07-20T14:58:19", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BNTX270521P00092500", "bid": 9.7, "bid_size": 8.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.4879, "open_interest": 554.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0098, "vega": 0.2926, "theta": -0.0288, "rho": -0.2347, "theo": 11.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-04T11:15:48", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BNTX270521C00095000", "bid": 16.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.495, "open_interest": 36.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0096, "vega": 0.2987, "theta": -0.0268, "rho": 0.2989, "theo": 18.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.59, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BNTX270521P00095000", "bid": 10.5, "bid_size": 5.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.4896, "open_interest": 4.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0101, "vega": 0.2999, "theta": -0.0295, "rho": -0.2501, "theo": 12.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-04T11:52:17", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BNTX270521C00097500", "bid": 15.3, "bid_size": 6.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.493, "open_interest": 6.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0098, "vega": 0.3052, "theta": -0.0276, "rho": 0.2904, "theo": 17.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-07-20T14:43:12", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "BNTX270521P00097500", "bid": 12.2, "bid_size": 9.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.4874, "open_interest": 2.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0104, "vega": 0.3058, "theta": -0.0301, "rho": -0.2662, "theo": 13.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-04T11:30:11", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BNTX270521C00100000", "bid": 14.5, "bid_size": 9.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.4973, "open_interest": 112.0, "volume": 0.0, "delta": 0.595, "gamma": 0.01, "vega": 0.3104, "theta": -0.0283, "rho": 0.2818, "theo": 16.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-14T14:55:58", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BNTX270521P00100000", "bid": 13.5, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.4913, "open_interest": 13.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0106, "vega": 0.3103, "theta": -0.0305, "rho": -0.2805, "theo": 15.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-04T11:18:00", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BNTX270521C00105000", "bid": 12.3, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.492, "open_interest": 15.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0102, "vega": 0.317, "theta": -0.0294, "rho": 0.2634, "theo": 14.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-26T10:36:40", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BNTX270521P00105000", "bid": 16.4, "bid_size": 5.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.4865, "open_interest": 2.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0109, "vega": 0.3151, "theta": -0.0309, "rho": -0.3079, "theo": 17.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-04T11:52:04", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BNTX270521C00110000", "bid": 10.6, "bid_size": 9.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.4832, "open_interest": 11.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0102, "vega": 0.3191, "theta": -0.0299, "rho": 0.2445, "theo": 12.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-11T09:55:31", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BNTX270521P00110000", "bid": 19.1, "bid_size": 18.0, "ask": 22.6, "ask_size": 21.0, "iv": 0.4774, "open_interest": 8.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0111, "vega": 0.3142, "theta": -0.0309, "rho": -0.3292, "theo": 21.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-18T14:54:14", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BNTX270521C00115000", "bid": 9.2, "bid_size": 11.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.4868, "open_interest": 9.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0102, "vega": 0.3172, "theta": -0.03, "rho": 0.226, "theo": 10.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-11T15:21:31", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BNTX270521P00115000", "bid": 22.4, "bid_size": 5.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.4818, "open_interest": 1.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0111, "vega": 0.3088, "theta": -0.0304, "rho": -0.3479, "theo": 24.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-04T11:47:22", "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "BNTX270521C00120000", "bid": 7.6, "bid_size": 6.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4829, "open_interest": 23.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.01, "vega": 0.3116, "theta": -0.0297, "rho": 0.2074, "theo": 9.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-09-16T15:40:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BNTX270521P00120000", "bid": 26.2, "bid_size": 6.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0111, "vega": 0.2993, "theta": -0.0296, "rho": -0.3591, "theo": 28.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "BNTX270521C00125000", "bid": 7.0, "bid_size": 7.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.4931, "open_interest": 7.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0097, "vega": 0.3033, "theta": -0.0291, "rho": 0.1899, "theo": 8.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-16T15:40:40", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BNTX270521P00125000", "bid": 29.8, "bid_size": 5.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0109, "vega": 0.2859, "theta": -0.0285, "rho": -0.3676, "theo": 32.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BNTX270521C00130000", "bid": 5.7, "bid_size": 7.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4972, "open_interest": 13.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0093, "vega": 0.2927, "theta": -0.0282, "rho": 0.173, "theo": 7.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-15T12:44:48", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BNTX270521P00130000", "bid": 34.4, "bid_size": 5.0, "ask": 37.9, "ask_size": 13.0, "iv": 0.4951, "open_interest": 189.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0107, "vega": 0.2692, "theta": -0.0271, "rho": -0.3703, "theo": 35.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-09-11T13:43:16", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BNTX270521C00135000", "bid": 4.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.4825, "open_interest": 16.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0089, "vega": 0.2805, "theta": -0.0271, "rho": 0.1573, "theo": 6.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T11:07:13", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BNTX270521P00135000", "bid": 38.1, "bid_size": 5.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0104, "vega": 0.25, "theta": -0.0255, "rho": -0.3617, "theo": 40.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "BNTX270521C00140000", "bid": 4.2, "bid_size": 5.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.4922, "open_interest": 19.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0085, "vega": 0.2671, "theta": -0.026, "rho": 0.1426, "theo": 5.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T13:00:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BNTX270521P00140000", "bid": 42.2, "bid_size": 6.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0101, "vega": 0.2288, "theta": -0.0238, "rho": -0.3544, "theo": 44.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "BNTX270521C00145000", "bid": 2.85, "bid_size": 5.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4917, "open_interest": 2.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.008, "vega": 0.2533, "theta": -0.0247, "rho": 0.1292, "theo": 4.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T15:27:03", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BNTX270521P00145000", "bid": 46.6, "bid_size": 6.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0098, "vega": 0.207, "theta": -0.022, "rho": -0.3357, "theo": 48.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "BNTX270521C00150000", "bid": 3.1, "bid_size": 10.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4916, "open_interest": 60.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0075, "vega": 0.2389, "theta": -0.0234, "rho": 0.1168, "theo": 4.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T11:58:54", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BNTX270521P00150000", "bid": 51.2, "bid_size": 5.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0095, "vega": 0.1834, "theta": -0.0203, "rho": -0.3101, "theo": 53.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "BNTX270521C00155000", "bid": 3.1, "bid_size": 1.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.524, "open_interest": 4.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0071, "vega": 0.225, "theta": -0.0221, "rho": 0.1058, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-25T14:24:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNTX270521P00155000", "bid": 55.8, "bid_size": 6.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0091, "vega": 0.158, "theta": -0.0184, "rho": -0.2879, "theo": 57.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "BNTX270521C00160000", "bid": 2.35, "bid_size": 5.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5146, "open_interest": 1.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0066, "vega": 0.2111, "theta": -0.0209, "rho": 0.0956, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T11:24:41", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BNTX270521P00160000", "bid": 60.5, "bid_size": 5.0, "ask": 64.4, "ask_size": 10.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0087, "vega": 0.1342, "theta": -0.0166, "rho": -0.246, "theo": 62.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "BNTX270521C00165000", "bid": 1.75, "bid_size": 9.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0061, "vega": 0.1981, "theta": -0.0197, "rho": 0.0868, "theo": 2.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-04T11:23:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BNTX270521P00165000", "bid": 65.1, "bid_size": 8.0, "ask": 69.2, "ask_size": 2.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0085, "vega": 0.1108, "theta": -0.0151, "rho": -0.2166, "theo": 67.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "BNTX270521C00170000", "bid": 1.3, "bid_size": 7.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.5013, "open_interest": 2.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0057, "vega": 0.1857, "theta": -0.0185, "rho": 0.0788, "theo": 2.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T09:43:37", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BNTX270521P00170000", "bid": 70.1, "bid_size": 6.0, "ask": 74.1, "ask_size": 5.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0085, "vega": 0.0896, "theta": -0.0121, "rho": -0.1857, "theo": 72.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "BNTX270521C00175000", "bid": 1.55, "bid_size": 5.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0053, "vega": 0.1739, "theta": -0.0175, "rho": 0.0717, "theo": 2.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "BNTX270521P00175000", "bid": 75.0, "bid_size": 5.0, "ask": 79.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0077, "vega": 0.0522, "theta": -0.0116, "rho": -0.103, "theo": 77.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "BNTX270820C00047500", "bid": 51.0, "bid_size": 10.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0016, "vega": 0.0763, "theta": 0.0, "rho": 0.3756, "theo": 53.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "BNTX270820P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.6857, "open_interest": 6.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0017, "vega": 0.0773, "theta": -0.0059, "rho": -0.038, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T11:01:35", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BNTX270820C00050000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0019, "vega": 0.088, "theta": 0.0, "rho": 0.3896, "theo": 51.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BNTX270820P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5709, "open_interest": 1.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.002, "vega": 0.0895, "theta": -0.0067, "rho": -0.0453, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T09:38:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BNTX270820C00055000", "bid": 44.5, "bid_size": 10.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0026, "vega": 0.1161, "theta": -0.0021, "rho": 0.4122, "theo": 47.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "BNTX270820P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0027, "vega": 0.118, "theta": -0.0086, "rho": -0.0642, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BNTX270820C00060000", "bid": 40.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0034, "vega": 0.1488, "theta": -0.0051, "rho": 0.4275, "theo": 43.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "BNTX270820P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5116, "open_interest": 47.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0035, "vega": 0.1513, "theta": -0.0111, "rho": -0.0892, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T10:12:42", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "BNTX270820C00065000", "bid": 37.0, "bid_size": 7.0, "ask": 41.5, "ask_size": 15.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0042, "vega": 0.1833, "theta": -0.0082, "rho": 0.4365, "theo": 39.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "BNTX270820P00065000", "bid": 2.55, "bid_size": 13.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.535, "open_interest": 66.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0043, "vega": 0.1862, "theta": -0.0136, "rho": -0.1191, "theo": 3.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T10:25:40", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BNTX270820C00070000", "bid": 33.1, "bid_size": 6.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.005, "vega": 0.2173, "theta": -0.0112, "rho": 0.4402, "theo": 35.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-16T14:35:08", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BNTX270820P00070000", "bid": 3.6, "bid_size": 9.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.4984, "open_interest": 40.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0052, "vega": 0.2207, "theta": -0.0161, "rho": -0.1522, "theo": 4.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-09T09:51:36", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BNTX270820C00075000", "bid": 30.0, "bid_size": 6.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0057, "vega": 0.2495, "theta": -0.0139, "rho": 0.4392, "theo": 32.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BNTX270820P00075000", "bid": 3.6, "bid_size": 5.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.4715, "open_interest": 25.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.006, "vega": 0.253, "theta": -0.0184, "rho": -0.188, "theo": 5.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T15:45:42", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BNTX270820C00080000", "bid": 26.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0065, "vega": 0.279, "theta": -0.0165, "rho": 0.434, "theo": 29.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BNTX270820P00080000", "bid": 6.4, "bid_size": 6.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.5053, "open_interest": 29.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0068, "vega": 0.2829, "theta": -0.0205, "rho": -0.2258, "theo": 7.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-20T09:43:33", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BNTX270820C00082500", "bid": 25.0, "bid_size": 12.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0068, "vega": 0.2926, "theta": -0.0176, "rho": 0.4298, "theo": 27.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BNTX270820P00082500", "bid": 6.7, "bid_size": 11.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.4802, "open_interest": 17.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0072, "vega": 0.2964, "theta": -0.0214, "rho": -0.2445, "theo": 8.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T12:03:57", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BNTX270820C00085000", "bid": 24.0, "bid_size": 8.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0071, "vega": 0.3051, "theta": -0.0187, "rho": 0.4249, "theo": 26.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BNTX270820P00085000", "bid": 8.2, "bid_size": 8.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.4859, "open_interest": 21.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0075, "vega": 0.309, "theta": -0.0223, "rho": -0.2635, "theo": 9.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T12:08:57", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BNTX270820C00087500", "bid": 22.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.4864, "open_interest": 5.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0074, "vega": 0.3168, "theta": -0.0197, "rho": 0.4187, "theo": 24.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-21T14:19:16", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BNTX270820P00087500", "bid": 8.7, "bid_size": 5.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0079, "vega": 0.3204, "theta": -0.0231, "rho": -0.2828, "theo": 10.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-09-08T10:43:31", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BNTX270820C00090000", "bid": 21.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.4795, "open_interest": 20.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0076, "vega": 0.3274, "theta": -0.0206, "rho": 0.4119, "theo": 23.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-07-15T11:45:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BNTX270820P00090000", "bid": 9.9, "bid_size": 7.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0082, "vega": 0.3306, "theta": -0.0238, "rho": -0.3023, "theo": 11.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BNTX270820C00092500", "bid": 20.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4861, "open_interest": 1.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0079, "vega": 0.3369, "theta": -0.0215, "rho": 0.4046, "theo": 22.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-18T10:31:57", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BNTX270820P00092500", "bid": 11.4, "bid_size": 6.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4987, "open_interest": 2.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0084, "vega": 0.3397, "theta": -0.0245, "rho": -0.3206, "theo": 12.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-26T10:40:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNTX270820C00095000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.4835, "open_interest": 3.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0081, "vega": 0.3453, "theta": -0.0222, "rho": 0.3965, "theo": 21.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-07-20T10:39:06", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BNTX270820P00095000", "bid": 12.4, "bid_size": 7.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0087, "vega": 0.3475, "theta": -0.0251, "rho": -0.3392, "theo": 14.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BNTX270820C00097500", "bid": 17.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0083, "vega": 0.3526, "theta": -0.0229, "rho": 0.3878, "theo": 20.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BNTX270820P00097500", "bid": 13.9, "bid_size": 5.0, "ask": 17.9, "ask_size": 63.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0089, "vega": 0.354, "theta": -0.0256, "rho": -0.3572, "theo": 15.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BNTX270820C00100000", "bid": 16.5, "bid_size": 13.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.4813, "open_interest": 3.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0084, "vega": 0.3588, "theta": -0.0235, "rho": 0.3791, "theo": 19.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-09-03T11:26:20", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "BNTX270820P00100000", "bid": 14.6, "bid_size": 58.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.4744, "open_interest": 2.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0091, "vega": 0.3592, "theta": -0.026, "rho": -0.3739, "theo": 16.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-08-21T09:41:48", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BNTX270820C00105000", "bid": 14.6, "bid_size": 4.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.4818, "open_interest": 11.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0086, "vega": 0.3679, "theta": -0.0244, "rho": 0.36, "theo": 17.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-08T13:03:08", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BNTX270820P00105000", "bid": 18.1, "bid_size": 9.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.4816, "open_interest": 81.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0095, "vega": 0.3662, "theta": -0.0266, "rho": -0.4074, "theo": 19.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-28T10:35:24", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BNTX270820C00110000", "bid": 12.7, "bid_size": 2.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.4772, "open_interest": 2.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0088, "vega": 0.373, "theta": -0.025, "rho": 0.3408, "theo": 15.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-18T10:01:30", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BNTX270820P00110000", "bid": 21.2, "bid_size": 5.0, "ask": 24.7, "ask_size": 17.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0097, "vega": 0.3679, "theta": -0.0269, "rho": -0.4344, "theo": 22.9952, "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": 24.0}, {"option": "BNTX270820C00115000", "bid": 12.0, "bid_size": 9.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0088, "vega": 0.3744, "theta": -0.0254, "rho": 0.3207, "theo": 13.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-08-26T10:38:24", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BNTX270820P00115000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0099, "vega": 0.3657, "theta": -0.0269, "rho": -0.4568, "theo": 26.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "BNTX270820C00120000", "bid": 10.4, "bid_size": 27.0, "ask": 13.9, "ask_size": 38.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0087, "vega": 0.3727, "theta": -0.0254, "rho": 0.3011, "theo": 12.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BNTX270820P00120000", "bid": 27.5, "bid_size": 9.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.01, "vega": 0.3587, "theta": -0.0267, "rho": -0.4761, "theo": 29.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "BNTX270820C00125000", "bid": 9.6, "bid_size": 47.0, "ask": 13.1, "ask_size": 46.0, "iv": 0.4931, "open_interest": 4.0, "volume": 1.0, "delta": 0.4271, "gamma": 0.0086, "vega": 0.3681, "theta": -0.0253, "rho": 0.2814, "theo": 10.9902, "change": 0.2, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-21T12:44:05", "percent_change": 1.87793, "prev_day_close": 10.6500000953674}, {"option": "BNTX270820P00125000", "bid": 31.5, "bid_size": 13.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.01, "vega": 0.3489, "theta": -0.0263, "rho": -0.4859, "theo": 33.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BNTX270820C00130000", "bid": 8.1, "bid_size": 49.0, "ask": 11.2, "ask_size": 47.0, "iv": 0.4784, "open_interest": 28.0, "volume": 1.0, "delta": 0.3944, "gamma": 0.0085, "vega": 0.3613, "theta": -0.0249, "rho": 0.2627, "theo": 9.8363, "change": 0.15, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T11:04:53", "percent_change": 1.5544, "prev_day_close": 9.65000009536743}, {"option": "BNTX270820P00130000", "bid": 35.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.01, "vega": 0.3344, "theta": -0.0257, "rho": -0.4932, "theo": 37.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BNTX270820C00135000", "bid": 7.5, "bid_size": 37.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0082, "vega": 0.3523, "theta": -0.0244, "rho": 0.2441, "theo": 8.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T15:20:40", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BNTX270820P00135000", "bid": 39.0, "bid_size": 12.0, "ask": 44.0, "ask_size": 16.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0099, "vega": 0.3194, "theta": -0.025, "rho": -0.4958, "theo": 41.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BNTX270820C00140000", "bid": 6.3, "bid_size": 9.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.4992, "open_interest": 18.0, "volume": 0.0, "delta": 0.335, "gamma": 0.008, "vega": 0.342, "theta": -0.0237, "rho": 0.2269, "theo": 7.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-10T14:31:26", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BNTX270820P00140000", "bid": 43.0, "bid_size": 12.0, "ask": 48.0, "ask_size": 14.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0098, "vega": 0.2986, "theta": -0.0241, "rho": -0.4846, "theo": 45.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "BNTX270820C00145000", "bid": 4.8, "bid_size": 5.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0077, "vega": 0.3304, "theta": -0.023, "rho": 0.2102, "theo": 7.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-01T12:30:41", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BNTX270820P00145000", "bid": 47.5, "bid_size": 8.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0096, "vega": 0.2778, "theta": -0.0232, "rho": -0.4707, "theo": 49.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "BNTX270820C00150000", "bid": 4.9, "bid_size": 7.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.4998, "open_interest": 11.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0074, "vega": 0.3181, "theta": -0.0222, "rho": 0.1947, "theo": 6.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BNTX270820P00150000", "bid": 52.0, "bid_size": 9.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0095, "vega": 0.2539, "theta": -0.0221, "rho": -0.4502, "theo": 54.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "BNTX270820C00155000", "bid": 3.3, "bid_size": 5.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.4696, "open_interest": 10.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0071, "vega": 0.3053, "theta": -0.0214, "rho": 0.1802, "theo": 5.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.69, "last_trade_time": "2026-08-27T14:47:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BNTX270820P00155000", "bid": 56.5, "bid_size": 7.0, "ask": 61.0, "ask_size": 13.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0094, "vega": 0.2295, "theta": -0.0211, "rho": -0.4246, "theo": 58.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "BNTX270820C00160000", "bid": 3.8, "bid_size": 6.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0068, "vega": 0.292, "theta": -0.0205, "rho": 0.1665, "theo": 5.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BNTX270820P00160000", "bid": 61.0, "bid_size": 11.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0091, "vega": 0.2058, "theta": -0.0198, "rho": -0.3975, "theo": 63.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "BNTX270820C00165000", "bid": 2.3, "bid_size": 56.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0064, "vega": 0.279, "theta": -0.0196, "rho": 0.1541, "theo": 4.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BNTX270820P00165000", "bid": 65.5, "bid_size": 8.0, "ask": 70.0, "ask_size": 13.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0089, "vega": 0.1747, "theta": -0.0187, "rho": -0.3362, "theo": 67.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "BNTX270820C00170000", "bid": 3.2, "bid_size": 56.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.4924, "open_interest": 7.0, "volume": 2.0, "delta": 0.2035, "gamma": 0.0061, "vega": 0.266, "theta": -0.0188, "rho": 0.1425, "theo": 4.1816, "change": 0.275, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:07:54", "percent_change": 6.91824, "prev_day_close": 3.97500002384186}, {"option": "BNTX270820P00170000", "bid": 70.0, "bid_size": 8.0, "ask": 75.0, "ask_size": 9.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0088, "vega": 0.1511, "theta": -0.018, "rho": -0.3107, "theo": 72.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "BNTX270820C00175000", "bid": 2.7, "bid_size": 29.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4858, "open_interest": 3.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0058, "vega": 0.2531, "theta": -0.0179, "rho": 0.1317, "theo": 3.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BNTX270820P00175000", "bid": 75.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0087, "vega": 0.126, "theta": -0.0164, "rho": -0.2564, "theo": 77.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "BNTX271119C00047500", "bid": 52.5, "bid_size": 6.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0018, "vega": 0.1049, "theta": 0.0, "rho": 0.4545, "theo": 54.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BNTX271119P00047500", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6168, "open_interest": 4.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0018, "vega": 0.1067, "theta": -0.0063, "rho": -0.0638, "theo": 1.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T12:27:24", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BNTX271119C00050000", "bid": 50.0, "bid_size": 7.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.002, "vega": 0.1191, "theta": -0.0005, "rho": 0.4696, "theo": 52.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "BNTX271119P00050000", "bid": 0.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.5228, "open_interest": 2.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0021, "vega": 0.1213, "theta": -0.0071, "rho": -0.075, "theo": 1.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T13:13:22", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "BNTX271119C00055000", "bid": 46.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0026, "vega": 0.1514, "theta": -0.0028, "rho": 0.4936, "theo": 48.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "BNTX271119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5185, "open_interest": 5.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0027, "vega": 0.1542, "theta": -0.009, "rho": -0.1021, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-01T11:15:09", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "BNTX271119C00060000", "bid": 42.5, "bid_size": 2.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0033, "vega": 0.1861, "theta": -0.0053, "rho": 0.5103, "theo": 44.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "BNTX271119P00060000", "bid": 2.45, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.5401, "open_interest": 5.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0034, "vega": 0.1896, "theta": -0.011, "rho": -0.1348, "theo": 3.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T14:30:54", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BNTX271119C00065000", "bid": 39.0, "bid_size": 9.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0039, "vega": 0.2211, "theta": -0.0078, "rho": 0.521, "theo": 41.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "BNTX271119P00065000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.5039, "open_interest": 5.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0041, "vega": 0.2255, "theta": -0.013, "rho": -0.1717, "theo": 4.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-29T12:40:12", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BNTX271119C00070000", "bid": 35.5, "bid_size": 10.0, "ask": 40.0, "ask_size": 25.0, "iv": 0.4941, "open_interest": 11.0, "volume": 1.0, "delta": 0.8449, "gamma": 0.0046, "vega": 0.2548, "theta": -0.0101, "rho": 0.5266, "theo": 37.8081, "change": 1.1, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-21T09:58:03", "percent_change": 3.02198, "prev_day_close": 36.3999996185303}, {"option": "BNTX271119P00070000", "bid": 4.8, "bid_size": 15.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.4998, "open_interest": 5.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0048, "vega": 0.26, "theta": -0.0149, "rho": -0.2116, "theo": 5.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-07-24T15:51:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BNTX271119C00075000", "bid": 32.0, "bid_size": 11.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4893, "open_interest": 10.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0052, "vega": 0.2867, "theta": -0.0123, "rho": 0.5271, "theo": 34.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.33, "last_trade_time": "2026-08-21T12:01:52", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "BNTX271119P00075000", "bid": 6.1, "bid_size": 39.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.4936, "open_interest": 49.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0055, "vega": 0.2921, "theta": -0.0167, "rho": -0.2539, "theo": 7.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T09:56:10", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BNTX271119C00080000", "bid": 29.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0057, "vega": 0.3162, "theta": -0.0143, "rho": 0.5229, "theo": 31.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BNTX271119P00080000", "bid": 7.7, "bid_size": 5.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0061, "vega": 0.3217, "theta": -0.0184, "rho": -0.2975, "theo": 9.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BNTX271119C00082500", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.4902, "open_interest": 51.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.006, "vega": 0.3296, "theta": -0.0152, "rho": 0.5195, "theo": 30.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-07-17T15:22:40", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BNTX271119P00082500", "bid": 8.5, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0064, "vega": 0.3352, "theta": -0.0191, "rho": -0.3194, "theo": 10.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BNTX271119C00085000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0062, "vega": 0.3423, "theta": -0.0161, "rho": 0.515, "theo": 28.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T10:45:52", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BNTX271119P00085000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0067, "vega": 0.3477, "theta": -0.0198, "rho": -0.3411, "theo": 11.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BNTX271119C00087500", "bid": 25.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0065, "vega": 0.3542, "theta": -0.0169, "rho": 0.5092, "theo": 27.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BNTX271119P00087500", "bid": 10.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.007, "vega": 0.3593, "theta": -0.0204, "rho": -0.3634, "theo": 12.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BNTX271119C00090000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0067, "vega": 0.365, "theta": -0.0176, "rho": 0.503, "theo": 26.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BNTX271119P00090000", "bid": 11.2, "bid_size": 7.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.4798, "open_interest": 8.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0073, "vega": 0.3696, "theta": -0.021, "rho": -0.3848, "theo": 13.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-09-10T10:24:44", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BNTX271119C00092500", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4825, "open_interest": 7.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0069, "vega": 0.3748, "theta": -0.0183, "rho": 0.4962, "theo": 25.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-08-26T11:05:59", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BNTX271119P00092500", "bid": 13.0, "bid_size": 6.0, "ask": 16.9, "ask_size": 59.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0075, "vega": 0.3788, "theta": -0.0216, "rho": -0.4049, "theo": 14.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "BNTX271119C00095000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0071, "vega": 0.3838, "theta": -0.019, "rho": 0.4884, "theo": 23.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BNTX271119P00095000", "bid": 13.6, "bid_size": 7.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.4776, "open_interest": 1.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0077, "vega": 0.3872, "theta": -0.0221, "rho": -0.4279, "theo": 15.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-08-19T14:37:19", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BNTX271119C00097500", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.4876, "open_interest": 109.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0072, "vega": 0.3917, "theta": -0.0195, "rho": 0.4801, "theo": 22.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-26T12:17:41", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BNTX271119P00097500", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.008, "vega": 0.3942, "theta": -0.0225, "rho": -0.4484, "theo": 17.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BNTX271119C00100000", "bid": 19.5, "bid_size": 8.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.4883, "open_interest": 7.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0074, "vega": 0.3986, "theta": -0.02, "rho": 0.4717, "theo": 21.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BNTX271119P00100000", "bid": 16.8, "bid_size": 6.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.4829, "open_interest": 3.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0081, "vega": 0.4, "theta": -0.0229, "rho": -0.4658, "theo": 18.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BNTX271119C00105000", "bid": 17.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.4742, "open_interest": 7.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0076, "vega": 0.4096, "theta": -0.0209, "rho": 0.4531, "theo": 19.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-08-28T13:30:40", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BNTX271119P00105000", "bid": 19.7, "bid_size": 7.0, "ask": 23.9, "ask_size": 58.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0085, "vega": 0.4085, "theta": -0.0235, "rho": -0.5042, "theo": 21.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BNTX271119C00110000", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4807, "open_interest": 1.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0077, "vega": 0.4171, "theta": -0.0216, "rho": 0.4339, "theo": 18.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-02T14:46:29", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BNTX271119P00110000", "bid": 22.1, "bid_size": 6.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0087, "vega": 0.4121, "theta": -0.0238, "rho": -0.5339, "theo": 24.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BNTX271119C00115000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.4834, "open_interest": 16.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0078, "vega": 0.4212, "theta": -0.022, "rho": 0.4138, "theo": 16.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-27T12:55:39", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BNTX271119P00115000", "bid": 26.0, "bid_size": 5.0, "ask": 29.8, "ask_size": 61.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0089, "vega": 0.4122, "theta": -0.0241, "rho": -0.564, "theo": 27.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-19T10:30:55", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BNTX271119C00120000", "bid": 13.0, "bid_size": 6.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0078, "vega": 0.4224, "theta": -0.0222, "rho": 0.3936, "theo": 14.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BNTX271119P00120000", "bid": 29.0, "bid_size": 4.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0091, "vega": 0.408, "theta": -0.0241, "rho": -0.5829, "theo": 31.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "BNTX271119C00125000", "bid": 11.0, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.474, "open_interest": 5.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0078, "vega": 0.4209, "theta": -0.0223, "rho": 0.3735, "theo": 13.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-19T13:36:26", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BNTX271119P00125000", "bid": 32.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0092, "vega": 0.3993, "theta": -0.0239, "rho": -0.5989, "theo": 35.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BNTX271119C00130000", "bid": 10.5, "bid_size": 5.0, "ask": 14.4, "ask_size": 65.0, "iv": 0.4828, "open_interest": 1.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0077, "vega": 0.417, "theta": -0.0222, "rho": 0.3532, "theo": 12.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T10:39:23", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BNTX271119P00130000", "bid": 36.0, "bid_size": 6.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0093, "vega": 0.3907, "theta": -0.0237, "rho": -0.6198, "theo": 38.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BNTX271119C00135000", "bid": 9.4, "bid_size": 5.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0076, "vega": 0.4113, "theta": -0.022, "rho": 0.334, "theo": 11.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-20T10:39:06", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BNTX271119P00135000", "bid": 40.0, "bid_size": 7.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0093, "vega": 0.3736, "theta": -0.0233, "rho": -0.6072, "theo": 42.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BNTX271119C00140000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.4745, "open_interest": 5.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0074, "vega": 0.4037, "theta": -0.0217, "rho": 0.3146, "theo": 10.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.09, "last_trade_time": "2026-08-21T10:36:49", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BNTX271119P00140000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0093, "vega": 0.3578, "theta": -0.0228, "rho": -0.6124, "theo": 46.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BNTX271119C00145000", "bid": 7.1, "bid_size": 53.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0073, "vega": 0.3949, "theta": -0.0213, "rho": 0.2964, "theo": 9.3918, "change": 0.0, "open": 0.0, "high": 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": "BNTX271119P00145000", "bid": 48.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0093, "vega": 0.339, "theta": -0.0223, "rho": -0.5906, "theo": 50.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BNTX271119C00150000", "bid": 6.8, "bid_size": 5.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4911, "open_interest": 2.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0071, "vega": 0.385, "theta": -0.0208, "rho": 0.2788, "theo": 8.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T09:56:43", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BNTX271119P00150000", "bid": 52.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0093, "vega": 0.3152, "theta": -0.0217, "rho": -0.5799, "theo": 55.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "BNTX271119C00155000", "bid": 5.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0069, "vega": 0.374, "theta": -0.0202, "rho": 0.2617, "theo": 7.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BNTX271119P00155000", "bid": 57.0, "bid_size": 4.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0092, "vega": 0.293, "theta": -0.021, "rho": -0.5644, "theo": 59.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "BNTX271119C00160000", "bid": 5.6, "bid_size": 5.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4942, "open_interest": 2.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0067, "vega": 0.3626, "theta": -0.0197, "rho": 0.2459, "theo": 7.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-08-31T09:48:41", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BNTX271119P00160000", "bid": 61.5, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0092, "vega": 0.2672, "theta": -0.0203, "rho": -0.5089, "theo": 63.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "BNTX271119C00165000", "bid": 5.0, "bid_size": 5.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0064, "vega": 0.3508, "theta": -0.0191, "rho": 0.2308, "theo": 6.5404, "change": 0.0, "open": 0.0, "high": 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": "BNTX271119P00165000", "bid": 66.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 11.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0091, "vega": 0.2389, "theta": -0.0195, "rho": -0.4854, "theo": 68.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "BNTX271119C00170000", "bid": 4.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.4845, "open_interest": 1.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0062, "vega": 0.3385, "theta": -0.0184, "rho": 0.2163, "theo": 5.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T14:57:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BNTX271119P00170000", "bid": 71.0, "bid_size": 5.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0089, "vega": 0.2108, "theta": -0.0187, "rho": -0.4304, "theo": 72.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "BNTX271119C00175000", "bid": 4.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4866, "open_interest": 5.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.006, "vega": 0.3264, "theta": -0.0178, "rho": 0.203, "theo": 5.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T14:57:21", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BNTX271119P00175000", "bid": 75.5, "bid_size": 3.0, "ask": 80.5, "ask_size": 11.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0086, "vega": 0.1901, "theta": -0.0183, "rho": -0.3891, "theo": 77.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "BNTX280121C00045000", "bid": 55.8, "bid_size": 11.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.5598, "open_interest": 2.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0016, "vega": 0.1096, "theta": 0.0, "rho": 0.4851, "theo": 57.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "BNTX280121P00045000", "bid": 0.15, "bid_size": 434.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.5308, "open_interest": 26.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0016, "vega": 0.1116, "theta": -0.0058, "rho": -0.0724, "theo": 1.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T15:55:23", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "BNTX280121C00047500", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.5238, "open_interest": 1.0, "volume": 10.0, "delta": 0.9478, "gamma": 0.0018, "vega": 0.1239, "theta": 0.0, "rho": 0.5029, "theo": 55.4763, "change": 1.65, "open": 55.9, "high": 56.0, "low": 55.9, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-09-21T14:10:45", "percent_change": 3.04147, "prev_day_close": 54.25}, {"option": "BNTX280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.5318, "open_interest": 4.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0019, "vega": 0.1264, "theta": -0.0066, "rho": -0.0844, "theo": 1.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-05T14:18:19", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "BNTX280121C00050000", "bid": 52.0, "bid_size": 68.0, "ask": 54.9, "ask_size": 42.0, "iv": 0.5162, "open_interest": 1009.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0021, "vega": 0.1397, "theta": -0.0006, "rho": 0.5184, "theo": 53.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-16T15:10:17", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "BNTX280121P00050000", "bid": 0.5, "bid_size": 18.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.5204, "open_interest": 31.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0022, "vega": 0.1425, "theta": -0.0073, "rho": -0.0985, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T10:22:00", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BNTX280121C00055000", "bid": 47.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0026, "vega": 0.1734, "theta": -0.0028, "rho": 0.5436, "theo": 49.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "BNTX280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4888, "open_interest": 2.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0027, "vega": 0.1773, "theta": -0.009, "rho": -0.1309, "theo": 2.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-05T14:18:19", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BNTX280121C00060000", "bid": 45.5, "bid_size": 1.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.5566, "open_interest": 9.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0032, "vega": 0.2086, "theta": -0.005, "rho": 0.5617, "theo": 45.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-28T09:31:34", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "BNTX280121P00060000", "bid": 2.95, "bid_size": 5.0, "ask": 5.7, "ask_size": 90.0, "iv": 0.5256, "open_interest": 16.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0033, "vega": 0.2132, "theta": -0.0108, "rho": -0.1682, "theo": 3.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-27T11:40:10", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BNTX280121C00065000", "bid": 40.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.5048, "open_interest": 3.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0038, "vega": 0.2437, "theta": -0.0072, "rho": 0.5737, "theo": 42.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.99, "last_trade_time": "2026-03-10T12:27:43", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BNTX280121P00065000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4962, "open_interest": 20.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.004, "vega": 0.249, "theta": -0.0126, "rho": -0.2098, "theo": 5.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T12:20:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BNTX280121C00070000", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.493, "open_interest": 6.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0043, "vega": 0.2774, "theta": -0.0092, "rho": 0.5805, "theo": 39.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-08-21T10:40:06", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BNTX280121P00070000", "bid": 5.6, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5025, "open_interest": 17.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0046, "vega": 0.2837, "theta": -0.0142, "rho": -0.2542, "theo": 6.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNTX280121C00075000", "bid": 33.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.4931, "open_interest": 2.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0048, "vega": 0.309, "theta": -0.0112, "rho": 0.5825, "theo": 36.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-01-23T15:10:04", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BNTX280121P00075000", "bid": 6.0, "bid_size": 6.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4891, "open_interest": 302.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0052, "vega": 0.3159, "theta": -0.0158, "rho": -0.3006, "theo": 8.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BNTX280121C00077500", "bid": 32.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.4903, "open_interest": 5.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0051, "vega": 0.3241, "theta": -0.0121, "rho": 0.5816, "theo": 34.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-07-10T14:03:41", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "BNTX280121P00077500", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4892, "open_interest": 13.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0055, "vega": 0.331, "theta": -0.0165, "rho": -0.3238, "theo": 9.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-06-25T10:44:26", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BNTX280121C00080000", "bid": 30.5, "bid_size": 7.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.4866, "open_interest": 143.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0053, "vega": 0.3384, "theta": -0.0129, "rho": 0.5795, "theo": 33.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-08-26T09:34:16", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "BNTX280121P00080000", "bid": 8.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 88.0, "iv": 0.4891, "open_interest": 21.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0058, "vega": 0.3452, "theta": -0.0172, "rho": -0.3469, "theo": 10.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-09T10:49:09", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BNTX280121C00082500", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.4818, "open_interest": 17.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0056, "vega": 0.3518, "theta": -0.0137, "rho": 0.5768, "theo": 31.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.69, "last_trade_time": "2026-08-24T14:34:11", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BNTX280121P00082500", "bid": 8.5, "bid_size": 7.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.4764, "open_interest": 6.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.006, "vega": 0.3585, "theta": -0.0178, "rho": -0.3706, "theo": 11.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-07-15T10:57:07", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BNTX280121C00085000", "bid": 28.0, "bid_size": 35.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.4897, "open_interest": 509.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0058, "vega": 0.3646, "theta": -0.0145, "rho": 0.5727, "theo": 30.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-09-14T15:41:23", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "BNTX280121P00085000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.4846, "open_interest": 14.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0063, "vega": 0.3713, "theta": -0.0184, "rho": -0.3954, "theo": 12.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-24T10:06:48", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BNTX280121C00087500", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4825, "open_interest": 16.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.006, "vega": 0.3766, "theta": -0.0152, "rho": 0.5675, "theo": 29.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.99, "last_trade_time": "2026-08-19T12:19:24", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BNTX280121P00087500", "bid": 11.6, "bid_size": 5.0, "ask": 15.4, "ask_size": 49.0, "iv": 0.4936, "open_interest": 3.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0066, "vega": 0.3827, "theta": -0.019, "rho": -0.4175, "theo": 13.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-15T11:15:04", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BNTX280121C00090000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4874, "open_interest": 26.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0062, "vega": 0.3875, "theta": -0.0159, "rho": 0.5618, "theo": 27.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-09-03T15:58:29", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BNTX280121P00090000", "bid": 11.5, "bid_size": 3.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.4638, "open_interest": 22.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0068, "vega": 0.3933, "theta": -0.0195, "rho": -0.4407, "theo": 14.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-27T10:48:48", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BNTX280121C00092500", "bid": 24.0, "bid_size": 4.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.4784, "open_interest": 44.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0064, "vega": 0.3976, "theta": -0.0165, "rho": 0.5555, "theo": 26.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-26T15:46:28", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BNTX280121P00092500", "bid": 13.9, "bid_size": 6.0, "ask": 17.9, "ask_size": 57.0, "iv": 0.4914, "open_interest": 16.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.007, "vega": 0.4029, "theta": -0.02, "rho": -0.4655, "theo": 15.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-04-21T12:58:07", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "BNTX280121C00095000", "bid": 23.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4809, "open_interest": 95.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0065, "vega": 0.4068, "theta": -0.0171, "rho": 0.5482, "theo": 25.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-09T14:04:11", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BNTX280121P00095000", "bid": 14.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.4801, "open_interest": 18.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0072, "vega": 0.4113, "theta": -0.0204, "rho": -0.4874, "theo": 16.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-08-24T10:05:51", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "BNTX280121C00097500", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.4822, "open_interest": 96.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0066, "vega": 0.4152, "theta": -0.0176, "rho": 0.5402, "theo": 24.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-17T09:49:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BNTX280121P00097500", "bid": 16.1, "bid_size": 46.0, "ask": 20.2, "ask_size": 16.0, "iv": 0.4812, "open_interest": 4.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0074, "vega": 0.4186, "theta": -0.0208, "rho": -0.5078, "theo": 18.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-26T15:06:55", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "BNTX280121C00100000", "bid": 21.5, "bid_size": 93.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.4766, "open_interest": 135.0, "volume": 1.0, "delta": 0.6458, "gamma": 0.0068, "vega": 0.4225, "theta": -0.0181, "rho": 0.5321, "theo": 23.5527, "change": -2.05, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T13:46:24", "percent_change": -8.89371, "prev_day_close": 23.0500001907349}, {"option": "BNTX280121P00100000", "bid": 17.8, "bid_size": 21.0, "ask": 21.9, "ask_size": 46.0, "iv": 0.4881, "open_interest": 21.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0076, "vega": 0.4247, "theta": -0.0212, "rho": -0.5271, "theo": 19.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-17T10:21:05", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BNTX280121C00105000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.4808, "open_interest": 46.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.007, "vega": 0.4346, "theta": -0.019, "rho": 0.5141, "theo": 21.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-27T12:31:01", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BNTX280121P00105000", "bid": 21.0, "bid_size": 14.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.4881, "open_interest": 6.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0079, "vega": 0.4341, "theta": -0.0217, "rho": -0.5694, "theo": 22.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-05-08T11:44:19", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BNTX280121C00110000", "bid": 17.5, "bid_size": 48.0, "ask": 21.5, "ask_size": 42.0, "iv": 0.4752, "open_interest": 164.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0071, "vega": 0.4434, "theta": -0.0196, "rho": 0.4951, "theo": 19.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T10:35:17", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BNTX280121P00110000", "bid": 23.7, "bid_size": 7.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.4831, "open_interest": 15.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0082, "vega": 0.4392, "theta": -0.0221, "rho": -0.602, "theo": 25.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-08-31T12:47:00", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BNTX280121C00115000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.4777, "open_interest": 117.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0072, "vega": 0.4491, "theta": -0.0201, "rho": 0.4757, "theo": 18.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-26T11:00:07", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BNTX280121P00115000", "bid": 26.9, "bid_size": 17.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.4824, "open_interest": 79.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0084, "vega": 0.4401, "theta": -0.0224, "rho": -0.6325, "theo": 28.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-08-07T11:30:15", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "BNTX280121C00120000", "bid": 14.0, "bid_size": 11.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.475, "open_interest": 141.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0073, "vega": 0.4519, "theta": -0.0204, "rho": 0.4552, "theo": 16.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-17T15:35:34", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "BNTX280121P00120000", "bid": 29.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.474, "open_interest": 12.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0086, "vega": 0.4378, "theta": -0.0225, "rho": -0.6591, "theo": 32.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-01T12:31:37", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BNTX280121C00125000", "bid": 13.3, "bid_size": 27.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.4749, "open_interest": 103.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0073, "vega": 0.4524, "theta": -0.0205, "rho": 0.4356, "theo": 15.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-09-04T14:34:57", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "BNTX280121P00125000", "bid": 33.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.4718, "open_interest": 10.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0088, "vega": 0.4317, "theta": -0.0225, "rho": -0.6791, "theo": 35.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-04-22T10:14:58", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BNTX280121C00130000", "bid": 12.1, "bid_size": 5.0, "ask": 16.1, "ask_size": 50.0, "iv": 0.4815, "open_interest": 25.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0072, "vega": 0.4503, "theta": -0.0206, "rho": 0.4148, "theo": 14.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-17T10:12:57", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNTX280121P00130000", "bid": 37.0, "bid_size": 8.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4786, "open_interest": 8.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0089, "vega": 0.4224, "theta": -0.0223, "rho": -0.686, "theo": 39.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-08-25T11:36:33", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BNTX280121C00135000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4712, "open_interest": 8.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0072, "vega": 0.4464, "theta": -0.0205, "rho": 0.395, "theo": 12.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-08-04T10:59:08", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BNTX280121P00135000", "bid": 41.5, "bid_size": 20.0, "ask": 45.2, "ask_size": 12.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.009, "vega": 0.4088, "theta": -0.0221, "rho": -0.6875, "theo": 43.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "BNTX280121C00140000", "bid": 9.0, "bid_size": 20.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.4947, "open_interest": 88.0, "volume": 1.0, "delta": 0.4094, "gamma": 0.0071, "vega": 0.4408, "theta": -0.0203, "rho": 0.3756, "theo": 11.9228, "change": 0.3, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T11:04:53", "percent_change": 2.6087, "prev_day_close": 11.5}, {"option": "BNTX280121P00140000", "bid": 45.4, "bid_size": 21.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.4822, "open_interest": 11.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.009, "vega": 0.3928, "theta": -0.0218, "rho": -0.6888, "theo": 47.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-08-20T10:48:38", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "BNTX280121C00145000", "bid": 9.4, "bid_size": 29.0, "ask": 12.8, "ask_size": 67.0, "iv": 0.4847, "open_interest": 51.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.007, "vega": 0.4335, "theta": -0.0201, "rho": 0.3561, "theo": 10.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-20T10:39:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BNTX280121P00145000", "bid": 49.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0091, "vega": 0.3754, "theta": -0.0214, "rho": -0.6877, "theo": 51.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "BNTX280121C00150000", "bid": 7.8, "bid_size": 56.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.4783, "open_interest": 139.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0068, "vega": 0.4253, "theta": -0.0198, "rho": 0.3378, "theo": 10.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-15T10:54:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BNTX280121P00150000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.4762, "open_interest": 3.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0091, "vega": 0.3527, "theta": -0.0209, "rho": -0.6693, "theo": 55.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-08-07T10:18:06", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BNTX280121C00155000", "bid": 7.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4868, "open_interest": 6.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0067, "vega": 0.416, "theta": -0.0194, "rho": 0.32, "theo": 9.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-09-08T10:34:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BNTX280121P00155000", "bid": 57.5, "bid_size": 4.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0091, "vega": 0.3294, "theta": -0.0204, "rho": -0.6373, "theo": 59.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "BNTX280121C00160000", "bid": 6.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4741, "open_interest": 28.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0065, "vega": 0.4057, "theta": -0.019, "rho": 0.3026, "theo": 8.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.12, "last_trade_time": "2026-08-20T11:38:33", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BNTX280121P00160000", "bid": 62.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0091, "vega": 0.3089, "theta": -0.0199, "rho": -0.6242, "theo": 64.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "BNTX280121C00165000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.4847, "open_interest": 48.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0063, "vega": 0.3951, "theta": -0.0185, "rho": 0.2863, "theo": 7.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-08-19T15:51:08", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BNTX280121P00165000", "bid": 66.5, "bid_size": 4.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0091, "vega": 0.2793, "theta": -0.0193, "rho": -0.5691, "theo": 68.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "BNTX280121C00170000", "bid": 5.7, "bid_size": 5.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.497, "open_interest": 14.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0062, "vega": 0.3841, "theta": -0.018, "rho": 0.2709, "theo": 7.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-09-08T11:15:56", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BNTX280121P00170000", "bid": 71.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0091, "vega": 0.2534, "theta": -0.0186, "rho": -0.5239, "theo": 73.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "BNTX280121C00175000", "bid": 5.2, "bid_size": 10.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4859, "open_interest": 178.0, "volume": 0.0, "delta": 0.266, "gamma": 0.006, "vega": 0.3726, "theta": -0.0175, "rho": 0.2558, "theo": 6.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-09-17T15:17:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BNTX280121P00175000", "bid": 75.5, "bid_size": 3.0, "ask": 80.5, "ask_size": 3.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0088, "vega": 0.2239, "theta": -0.0176, "rho": -0.4847, "theo": 77.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "BNTX280121C00180000", "bid": 5.2, "bid_size": 29.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.4921, "open_interest": 430.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0058, "vega": 0.3609, "theta": -0.017, "rho": 0.2417, "theo": 6.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T09:37:32", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BNTX280121P00180000", "bid": 80.8, "bid_size": 16.0, "ask": 85.0, "ask_size": 15.0, "iv": 0.4974, "open_interest": 2.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0088, "vega": 0.1998, "theta": -0.0169, "rho": -0.4062, "theo": 82.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.82, "last_trade_time": "2026-08-25T11:13:40", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "BNTX280121C00185000", "bid": 5.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4788, "open_interest": 316.0, "volume": 1.0, "delta": 0.2355, "gamma": 0.0056, "vega": 0.3495, "theta": -0.0165, "rho": 0.2287, "theo": 5.7796, "change": -0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T12:29:12", "percent_change": -2.5641, "prev_day_close": 5.84999990463257}, {"option": "BNTX280121P00185000", "bid": 85.9, "bid_size": 18.0, "ask": 90.0, "ask_size": 11.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.009, "vega": 0.1559, "theta": -0.0169, "rho": -0.3669, "theo": 87.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "BNTX290119C00050000", "bid": 55.5, "bid_size": 5.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0019, "vega": 0.2194, "theta": 0.0, "rho": 0.7722, "theo": 57.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BNTX290119P00050000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0021, "vega": 0.2274, "theta": -0.0064, "rho": -0.2329, "theo": 3.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BNTX290119C00055000", "bid": 52.0, "bid_size": 5.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0023, "vega": 0.2576, "theta": -0.0006, "rho": 0.807, "theo": 54.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "BNTX290119P00055000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0025, "vega": 0.2674, "theta": -0.0075, "rho": -0.289, "theo": 5.0094, "change": 0.0, "open": 0.0, "high": 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": "BNTX290119C00060000", "bid": 49.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0027, "vega": 0.2958, "theta": -0.0021, "rho": 0.833, "theo": 51.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "BNTX290119P00060000", "bid": 4.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0029, "vega": 0.3072, "theta": -0.0086, "rho": -0.35, "theo": 6.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BNTX290119C00065000", "bid": 46.0, "bid_size": 2.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.003, "vega": 0.3328, "theta": -0.0035, "rho": 0.8519, "theo": 48.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "BNTX290119P00065000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0034, "vega": 0.3456, "theta": -0.0096, "rho": -0.4152, "theo": 7.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BNTX290119C00070000", "bid": 43.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0033, "vega": 0.3679, "theta": -0.0048, "rho": 0.865, "theo": 45.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "BNTX290119P00070000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0038, "vega": 0.382, "theta": -0.0106, "rho": -0.481, "theo": 9.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BNTX290119C00075000", "bid": 40.5, "bid_size": 7.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0036, "vega": 0.4009, "theta": -0.0061, "rho": 0.8723, "theo": 42.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "BNTX290119P00075000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0042, "vega": 0.4155, "theta": -0.0116, "rho": -0.5478, "theo": 11.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BNTX290119C00080000", "bid": 38.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 24.0, "iv": 0.4859, "open_interest": 1.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.004, "vega": 0.4313, "theta": -0.0072, "rho": 0.8754, "theo": 40.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-18T11:13:19", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "BNTX290119P00080000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0046, "vega": 0.4462, "theta": -0.0124, "rho": -0.6136, "theo": 13.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BNTX290119C00085000", "bid": 35.5, "bid_size": 7.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.4861, "open_interest": 1.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0042, "vega": 0.4591, "theta": -0.0083, "rho": 0.874, "theo": 37.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-18T12:31:13", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "BNTX290119P00085000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0049, "vega": 0.4735, "theta": -0.0132, "rho": -0.6792, "theo": 16.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "BNTX290119C00087500", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0043, "vega": 0.472, "theta": -0.0088, "rho": 0.8716, "theo": 36.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BNTX290119P00087500", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0051, "vega": 0.486, "theta": -0.0136, "rho": -0.7128, "theo": 17.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "BNTX290119C00090000", "bid": 33.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0045, "vega": 0.4841, "theta": -0.0093, "rho": 0.869, "theo": 35.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-09-15T14:03:56", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "BNTX290119P00090000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0053, "vega": 0.4975, "theta": -0.0139, "rho": -0.7411, "theo": 18.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BNTX290119C00092500", "bid": 32.5, "bid_size": 9.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0046, "vega": 0.4955, "theta": -0.0097, "rho": 0.8656, "theo": 34.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BNTX290119P00092500", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0054, "vega": 0.5081, "theta": -0.0142, "rho": -0.7723, "theo": 19.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BNTX290119C00095000", "bid": 31.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0047, "vega": 0.5064, "theta": -0.0101, "rho": 0.8614, "theo": 33.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BNTX290119P00095000", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0056, "vega": 0.5177, "theta": -0.0145, "rho": -0.8018, "theo": 21.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BNTX290119C00097500", "bid": 30.5, "bid_size": 8.0, "ask": 35.0, "ask_size": 15.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0048, "vega": 0.5164, "theta": -0.0105, "rho": 0.856, "theo": 32.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "BNTX290119P00097500", "bid": 20.3, "bid_size": 36.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0058, "vega": 0.5264, "theta": -0.0148, "rho": -0.8293, "theo": 22.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BNTX290119C00100000", "bid": 29.5, "bid_size": 12.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.4808, "open_interest": 5.0, "volume": 1.0, "delta": 0.6953, "gamma": 0.0049, "vega": 0.5258, "theta": -0.0109, "rho": 0.8503, "theo": 31.6503, "change": 1.25, "open": 32.65, "high": 32.65, "low": 32.65, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-09-21T09:59:03", "percent_change": 3.98089, "prev_day_close": 31.3999996185303}, {"option": "BNTX290119P00100000", "bid": 21.6, "bid_size": 67.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0059, "vega": 0.5345, "theta": -0.0151, "rho": -0.8612, "theo": 23.866, "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": 24.4499998092651}, {"option": "BNTX290119C00105000", "bid": 27.5, "bid_size": 8.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.005, "vega": 0.5426, "theta": -0.0116, "rho": 0.8379, "theo": 29.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-09-17T11:11:13", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BNTX290119P00105000", "bid": 24.5, "bid_size": 12.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0062, "vega": 0.5474, "theta": -0.0156, "rho": -0.9076, "theo": 26.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BNTX290119C00110000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0052, "vega": 0.5569, "theta": -0.0122, "rho": 0.8234, "theo": 28.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BNTX290119P00110000", "bid": 27.5, "bid_size": 4.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0065, "vega": 0.5572, "theta": -0.016, "rho": -0.96, "theo": 29.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BNTX290119C00115000", "bid": 24.0, "bid_size": 8.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0053, "vega": 0.5687, "theta": -0.0127, "rho": 0.8069, "theo": 26.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BNTX290119P00115000", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0068, "vega": 0.5635, "theta": -0.0163, "rho": -1.0016, "theo": 33.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BNTX290119C00120000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0054, "vega": 0.5783, "theta": -0.0131, "rho": 0.7905, "theo": 25.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BNTX290119P00120000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.007, "vega": 0.5652, "theta": -0.0166, "rho": -1.0312, "theo": 36.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BNTX290119C00125000", "bid": 21.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0055, "vega": 0.5858, "theta": -0.0135, "rho": 0.7724, "theo": 23.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BNTX290119P00125000", "bid": 37.0, "bid_size": 7.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0072, "vega": 0.5651, "theta": -0.0168, "rho": -1.0698, "theo": 39.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BNTX290119C00130000", "bid": 20.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0055, "vega": 0.5913, "theta": -0.0138, "rho": 0.7532, "theo": 22.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BNTX290119P00130000", "bid": 40.5, "bid_size": 6.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0074, "vega": 0.5606, "theta": -0.0169, "rho": -1.0905, "theo": 43.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BNTX290119C00135000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0056, "vega": 0.5951, "theta": -0.014, "rho": 0.7346, "theo": 21.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BNTX290119P00135000", "bid": 44.5, "bid_size": 7.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0077, "vega": 0.5546, "theta": -0.0171, "rho": -1.1076, "theo": 47.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "BNTX290119C00140000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0056, "vega": 0.5973, "theta": -0.0142, "rho": 0.7156, "theo": 20.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BNTX290119P00140000", "bid": 48.0, "bid_size": 7.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0078, "vega": 0.5433, "theta": -0.0171, "rho": -1.1081, "theo": 50.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "BNTX290119C00145000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0056, "vega": 0.5978, "theta": -0.0144, "rho": 0.6957, "theo": 19.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BNTX290119P00145000", "bid": 52.0, "bid_size": 7.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.008, "vega": 0.5332, "theta": -0.0172, "rho": -1.118, "theo": 54.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BNTX290119C00150000", "bid": 16.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0056, "vega": 0.5971, "theta": -0.0145, "rho": 0.6761, "theo": 18.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "BNTX290119P00150000", "bid": 56.8, "bid_size": 3.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0082, "vega": 0.5158, "theta": -0.0172, "rho": -1.1046, "theo": 58.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}], "symbol": "BNTX", "security_type": "stock", "exchange_id": 2, "current_price": 98.0, "price_change": 1.94, "price_change_percent": 2.0196, "bid": 98.0, "ask": 100.0, "bid_size": 100, "ask_size": 100, "open": 97.01, "high": 98.98, "low": 96.61, "close": 98.0, "prev_day_close": 96.06, "volume": 782425, "iv30": 41.272, "iv30_change": 2.678, "iv30_change_percent": 6.9389, "seqno": 8551765106, "last_trade_time": "2026-09-21T15:59:58", "tick": "up"}, "symbol": "BNTX"}