{"timestamp": "2026-11-03 02:34:41", "data": {"options": [{"option": "ABTC261106C00001000", "bid": 5.0, "bid_size": 23.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9961, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0052, "rho": 0.0002, "theo": 5.1615, "change": -0.45, "open": 5.45, "high": 5.45, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T13:18:26", "percent_change": -7.69231, "prev_day_close": 5.85000014305115}, {"option": "ABTC261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC261106C00002000", "bid": 3.8, "bid_size": 18.0, "ask": 4.6, "ask_size": 16.0, "iv": 6.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0087, "rho": 0.0003, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-21T11:41:06", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ABTC261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0092, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC261106C00003000", "bid": 1.3, "bid_size": 18.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0225, "vega": 0.0004, "theta": -0.014, "rho": 0.0005, "theo": 3.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-21T11:41:17", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ABTC261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 5.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0225, "vega": 0.0004, "theta": -0.0144, "rho": 0.0, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABTC261106C00004000", "bid": 1.4, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 3.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0613, "vega": 0.0007, "theta": -0.0231, "rho": 0.0006, "theo": 2.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-21T11:42:41", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ABTC261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 4.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0613, "vega": 0.0007, "theta": -0.0234, "rho": -0.0001, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261106C00004500", "bid": 1.25, "bid_size": 23.0, "ask": 2.35, "ask_size": 16.0, "iv": 3.0486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.102, "vega": 0.001, "theta": -0.03, "rho": 0.0006, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-29T14:56:53", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ABTC261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 4.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.1021, "vega": 0.001, "theta": -0.0302, "rho": -0.0001, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106C00005000", "bid": 0.75, "bid_size": 23.0, "ask": 1.95, "ask_size": 18.0, "iv": 2.6057, "open_interest": 1.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.1689, "vega": 0.0015, "theta": -0.0388, "rho": 0.0006, "theo": 1.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-19T15:28:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ABTC261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 363.0, "iv": 2.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.1691, "vega": 0.0015, "theta": -0.039, "rho": -0.0001, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC261106C00005500", "bid": 0.55, "bid_size": 131.0, "ask": 1.1, "ask_size": 190.0, "iv": 1.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.2664, "vega": 0.002, "theta": -0.0486, "rho": 0.0006, "theo": 0.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-21T11:51:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABTC261106P00005500", "bid": 0.1, "bid_size": 191.0, "ask": 0.4, "ask_size": 536.0, "iv": 2.1079, "open_interest": 1.0, "volume": 62.0, "delta": -0.2488, "gamma": 0.2669, "vega": 0.002, "theta": -0.0488, "rho": -0.0002, "theo": 0.1931, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:32:14", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "ABTC261106C00006000", "bid": 0.25, "bid_size": 711.0, "ask": 0.7, "ask_size": 283.0, "iv": 1.5414, "open_interest": 0.0, "volume": 50.0, "delta": 0.5935, "gamma": 0.3622, "vega": 0.0025, "theta": -0.0551, "rho": 0.0005, "theo": 0.5031, "change": -0.4, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:03:15", "percent_change": -42.1053, "prev_day_close": 0.950000017881394}, {"option": "ABTC261106P00006000", "bid": 0.25, "bid_size": 374.0, "ask": 0.55, "ask_size": 341.0, "iv": 1.8656, "open_interest": 30.0, "volume": 8.0, "delta": -0.4076, "gamma": 0.3632, "vega": 0.0025, "theta": -0.0553, "rho": -0.0004, "theo": 0.3468, "change": 0.045, "open": 0.2, "high": 0.32, "low": 0.2, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T14:36:57", "percent_change": 16.3636, "prev_day_close": 0.274999998509884}, {"option": "ABTC261106C00006500", "bid": 0.05, "bid_size": 848.0, "ask": 0.4, "ask_size": 162.0, "iv": 1.4046, "open_interest": 2.0, "volume": 75.0, "delta": 0.4061, "gamma": 0.3763, "vega": 0.0025, "theta": -0.0526, "rho": 0.0004, "theo": 0.2711, "change": -0.35, "open": 0.45, "high": 0.51, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:36:26", "percent_change": -53.8462, "prev_day_close": 0.650000005960464}, {"option": "ABTC261106P00006500", "bid": 0.55, "bid_size": 92.0, "ask": 0.9, "ask_size": 469.0, "iv": 2.0254, "open_interest": 187.0, "volume": 148.0, "delta": -0.5956, "gamma": 0.3775, "vega": 0.0025, "theta": -0.0528, "rho": -0.0005, "theo": 0.615, "change": -0.01, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T12:04:47", "percent_change": -2.22222, "prev_day_close": 0.450000002980232}, {"option": "ABTC261106C00007000", "bid": 0.1, "bid_size": 175.0, "ask": 0.3, "ask_size": 103.0, "iv": 1.878, "open_interest": 68.0, "volume": 176.0, "delta": 0.2545, "gamma": 0.3042, "vega": 0.0021, "theta": -0.0428, "rho": 0.0002, "theo": 0.1459, "change": -0.17, "open": 0.35, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:36:44", "percent_change": -42.5, "prev_day_close": 0.399999991059303}, {"option": "ABTC261106P00007000", "bid": 0.8, "bid_size": 242.0, "ask": 1.35, "ask_size": 59.0, "iv": 2.0161, "open_interest": 7.0, "volume": 4.0, "delta": -0.7477, "gamma": 0.3053, "vega": 0.002, "theta": -0.0429, "rho": -0.0006, "theo": 0.9902, "change": 0.2, "open": 0.74, "high": 1.0, "low": 0.74, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:06:07", "percent_change": 25.0, "prev_day_close": 0.799999982118606}, {"option": "ABTC261106C00007500", "bid": 0.05, "bid_size": 72.0, "ask": 0.15, "ask_size": 77.0, "iv": 1.8139, "open_interest": 115.0, "volume": 67.0, "delta": 0.1584, "gamma": 0.2176, "vega": 0.0016, "theta": -0.0322, "rho": 0.0001, "theo": 0.0834, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:19:38", "percent_change": -69.2308, "prev_day_close": 0.324999995529652}, {"option": "ABTC261106P00007500", "bid": 1.2, "bid_size": 253.0, "ask": 1.75, "ask_size": 64.0, "iv": 1.9902, "open_interest": 31.0, "volume": 4.0, "delta": -0.8441, "gamma": 0.2184, "vega": 0.0015, "theta": -0.0321, "rho": -0.0006, "theo": 1.4282, "change": 0.175, "open": 0.92, "high": 1.25, "low": 0.92, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:47:37", "percent_change": 16.2791, "prev_day_close": 1.07499998807907}, {"option": "ABTC261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 2.0046, "open_interest": 115.0, "volume": 248.0, "delta": 0.1015, "gamma": 0.1508, "vega": 0.0011, "theta": -0.0237, "rho": 0.0001, "theo": 0.051, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:41", "percent_change": -80.0, "prev_day_close": 0.25000000372529}, {"option": "ABTC261106P00008000", "bid": 1.6, "bid_size": 23.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.8441, "open_interest": 5.0, "volume": 0.0, "delta": -0.901, "gamma": 0.1512, "vega": 0.0011, "theta": -0.0235, "rho": -0.0006, "theo": 1.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-29T15:07:25", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ABTC261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 194.0, "iv": 2.3166, "open_interest": 40.0, "volume": 1.0, "delta": 0.0675, "gamma": 0.1049, "vega": 0.0008, "theta": -0.0174, "rho": 0.0001, "theo": 0.033, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:26:21", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "ABTC261106P00008500", "bid": 2.15, "bid_size": 18.0, "ask": 2.9, "ask_size": 16.0, "iv": 3.0091, "open_interest": 1.0, "volume": 0.0, "delta": -0.935, "gamma": 0.1052, "vega": 0.0008, "theta": -0.0172, "rho": -0.0006, "theo": 2.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-27T10:32:59", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ABTC261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 2.7985, "open_interest": 159.0, "volume": 1.0, "delta": 0.0464, "gamma": 0.0742, "vega": 0.0006, "theta": -0.013, "rho": 0.0, "theo": 0.0223, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:53:58", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "ABTC261106P00009000", "bid": 2.3, "bid_size": 22.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0746, "vega": 0.0006, "theta": -0.0127, "rho": -0.0005, "theo": 2.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-09T11:02:07", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ABTC261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 179.0, "iv": 2.6107, "open_interest": 105.0, "volume": 1.0, "delta": 0.0329, "gamma": 0.0535, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 0.0157, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:33:07", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ABTC261106P00009500", "bid": 2.95, "bid_size": 10.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0542, "vega": 0.0004, "theta": -0.0094, "rho": -0.0005, "theo": 3.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ABTC261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 325.0, "iv": 3.5096, "open_interest": 84.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0394, "vega": 0.0004, "theta": -0.0075, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:48:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC261106P00010000", "bid": 3.4, "bid_size": 18.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0403, "vega": 0.0003, "theta": -0.007, "rho": -0.0004, "theo": 3.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T09:32:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABTC261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 4.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0295, "vega": 0.0003, "theta": -0.0058, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261106P00010500", "bid": 3.7, "bid_size": 11.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0306, "vega": 0.0002, "theta": -0.0052, "rho": -0.0004, "theo": 4.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ABTC261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 279.0, "iv": 4.1559, "open_interest": 3.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0224, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T10:16:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00011000", "bid": 2.75, "bid_size": 11.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0233, "vega": 0.0002, "theta": -0.004, "rho": -0.0003, "theo": 4.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABTC261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 315.0, "iv": 4.1759, "open_interest": 12.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0173, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T13:40:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00011500", "bid": 4.5, "bid_size": 11.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0179, "vega": 0.0001, "theta": -0.003, "rho": -0.0003, "theo": 5.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ABTC261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 5.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0136, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0038, "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": 0.224999994039536}, {"option": "ABTC261106P00012000", "bid": 3.7, "bid_size": 10.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0135, "vega": 0.0001, "theta": -0.0024, "rho": -0.0002, "theo": 5.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ABTC261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 6.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0107, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261106P00012500", "bid": 5.3, "bid_size": 8.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0101, "vega": 0.0001, "theta": -0.0019, "rho": -0.0002, "theo": 6.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-20T15:43:53", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABTC261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 265.0, "iv": 4.7304, "open_interest": 16.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0086, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-05T13:57:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00013000", "bid": 4.7, "bid_size": 7.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0075, "vega": 0.0, "theta": -0.0016, "rho": -0.0001, "theo": 6.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ABTC261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 5.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0069, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00013500", "bid": 6.5, "bid_size": 12.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0054, "vega": 0.0, "theta": -0.0015, "rho": -0.0001, "theo": 7.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ABTC261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00014000", "bid": 7.2, "bid_size": 18.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0038, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 7.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-23T11:04:25", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ABTC261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 317.0, "iv": 5.3496, "open_interest": 3.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0038, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-02T10:32:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00015000", "bid": 8.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 8.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ABTC261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0027, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00016000", "bid": 7.7, "bid_size": 11.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ABTC261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0019, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00017000", "bid": 10.0, "bid_size": 14.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ABTC261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 6.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00018000", "bid": 9.7, "bid_size": 14.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ABTC261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00019000", "bid": 12.0, "bid_size": 9.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ABTC261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T12:18:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261106P00020000", "bid": 11.7, "bid_size": 7.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 13.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ABTC261113C00001000", "bid": 3.2, "bid_size": 13.0, "ask": 7.3, "ask_size": 11.0, "iv": 7.2446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0072, "rho": 0.0003, "theo": 5.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-26T09:45:15", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ABTC261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 5.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0078, "rho": 0.0, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC261113C00002000", "bid": 3.6, "bid_size": 14.0, "ask": 5.0, "ask_size": 14.0, "iv": 5.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0135, "vega": 0.0006, "theta": -0.0102, "rho": 0.0006, "theo": 4.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ABTC261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0107, "rho": -0.0001, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABTC261113C00003000", "bid": 2.7, "bid_size": 13.0, "ask": 4.0, "ask_size": 12.0, "iv": 3.7719, "open_interest": 1.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0317, "vega": 0.0011, "theta": -0.0132, "rho": 0.0009, "theo": 3.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-28T15:40:45", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ABTC261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 17.0, "iv": 4.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0317, "vega": 0.0011, "theta": -0.0136, "rho": -0.0001, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261113C00004000", "bid": 1.65, "bid_size": 16.0, "ask": 2.95, "ask_size": 9.0, "iv": 2.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0705, "vega": 0.0018, "theta": -0.0167, "rho": 0.0012, "theo": 2.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ABTC261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 2.834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0707, "vega": 0.0018, "theta": -0.017, "rho": -0.0002, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261113C00005000", "bid": 0.6, "bid_size": 13.0, "ask": 2.2, "ask_size": 15.0, "iv": 1.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.1561, "vega": 0.0029, "theta": -0.021, "rho": 0.0013, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ABTC261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 54.0, "iv": 2.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.1565, "vega": 0.0029, "theta": -0.0212, "rho": -0.0004, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ABTC261113C00006000", "bid": 0.45, "bid_size": 458.0, "ask": 0.85, "ask_size": 303.0, "iv": 1.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.2764, "vega": 0.0042, "theta": -0.0252, "rho": 0.0011, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ABTC261113P00006000", "bid": 0.3, "bid_size": 644.0, "ask": 0.7, "ask_size": 516.0, "iv": 1.3778, "open_interest": 2.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.2775, "vega": 0.0042, "theta": -0.0253, "rho": -0.0008, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:21:48", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "ABTC261113C00007000", "bid": 0.2, "bid_size": 242.0, "ask": 0.45, "ask_size": 687.0, "iv": 1.4503, "open_interest": 6.0, "volume": 1.0, "delta": 0.3477, "gamma": 0.2461, "vega": 0.004, "theta": -0.0254, "rho": 0.0006, "theo": 0.3047, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:25:21", "percent_change": -9.09091, "prev_day_close": 0.549999997019768}, {"option": "ABTC261113P00007000", "bid": 0.9, "bid_size": 419.0, "ask": 1.35, "ask_size": 55.0, "iv": 1.366, "open_interest": 2.0, "volume": 3.0, "delta": -0.6561, "gamma": 0.2472, "vega": 0.0039, "theta": -0.0255, "rho": -0.0013, "theo": 1.138, "change": 0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T11:43:50", "percent_change": 2.5, "prev_day_close": 0.800000011920929}, {"option": "ABTC261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.3093, "open_interest": 20.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.17, "vega": 0.0032, "theta": -0.0231, "rho": 0.0004, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:27:17", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ABTC261113P00008000", "bid": 1.5, "bid_size": 285.0, "ask": 2.25, "ask_size": 33.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.171, "vega": 0.0031, "theta": -0.023, "rho": -0.0016, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ABTC261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 2.8786, "open_interest": 11.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.1204, "vega": 0.0025, "theta": -0.0204, "rho": 0.0003, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:02:25", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ABTC261113P00009000", "bid": 1.1, "bid_size": 15.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.1215, "vega": 0.0025, "theta": -0.0203, "rho": -0.0017, "theo": 2.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-14T10:30:02", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ABTC261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 3.3979, "open_interest": 17.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0897, "vega": 0.002, "theta": -0.0181, "rho": 0.0002, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T13:17:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC261113P00010000", "bid": 3.2, "bid_size": 15.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0908, "vega": 0.002, "theta": -0.0179, "rho": -0.0018, "theo": 3.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ABTC261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 3.7289, "open_interest": 1.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0696, "vega": 0.0017, "theta": -0.0161, "rho": 0.0002, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T13:53:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261113P00011000", "bid": 4.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0708, "vega": 0.0016, "theta": -0.0158, "rho": -0.0018, "theo": 4.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ABTC261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 4.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0558, "vega": 0.0015, "theta": -0.0144, "rho": 0.0001, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:51:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261113P00012000", "bid": 5.2, "bid_size": 23.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.057, "vega": 0.0014, "theta": -0.0141, "rho": -0.0018, "theo": 5.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-30T14:23:39", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ABTC261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 4.2014, "open_interest": 1.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0458, "vega": 0.0013, "theta": -0.013, "rho": 0.0001, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-06T13:15:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261113P00013000", "bid": 6.0, "bid_size": 14.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.047, "vega": 0.0012, "theta": -0.0126, "rho": -0.0018, "theo": 6.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ABTC261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 3.6031, "open_interest": 20.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0384, "vega": 0.0011, "theta": -0.0118, "rho": 0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:02:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261113P00014000", "bid": 7.0, "bid_size": 15.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0395, "vega": 0.001, "theta": -0.0113, "rho": -0.0018, "theo": 7.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ABTC261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 44.0, "iv": 3.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0327, "vega": 0.001, "theta": -0.0107, "rho": 0.0001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261113P00015000", "bid": 7.9, "bid_size": 11.0, "ask": 10.8, "ask_size": 9.0, "iv": 4.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0337, "vega": 0.0009, "theta": -0.0102, "rho": -0.0018, "theo": 8.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ABTC261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 43.0, "iv": 5.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0282, "vega": 0.0009, "theta": -0.0098, "rho": 0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261113P00016000", "bid": 7.7, "bid_size": 14.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0293, "vega": 0.0008, "theta": -0.0092, "rho": -0.0017, "theo": 9.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ABTC261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 5.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0246, "vega": 0.0008, "theta": -0.009, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261113P00017000", "bid": 10.0, "bid_size": 15.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0259, "vega": 0.0007, "theta": -0.0083, "rho": -0.0017, "theo": 10.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ABTC261120C00002000", "bid": 3.7, "bid_size": 68.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0097, "vega": 0.0005, "theta": -0.0028, "rho": 0.001, "theo": 4.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ABTC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 6.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0097, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261120C00002500", "bid": 3.2, "bid_size": 70.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0164, "vega": 0.0007, "theta": -0.0038, "rho": 0.0013, "theo": 3.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T14:55:56", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ABTC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2271, "open_interest": 500.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0164, "vega": 0.0007, "theta": -0.0043, "rho": -0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T10:34:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC261120C00003000", "bid": 2.8, "bid_size": 116.0, "ask": 3.6, "ask_size": 62.0, "iv": 1.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0269, "vega": 0.001, "theta": -0.005, "rho": 0.0015, "theo": 3.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ABTC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 3.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0269, "vega": 0.001, "theta": -0.0055, "rho": -0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC261120C00004000", "bid": 1.7, "bid_size": 148.0, "ask": 2.55, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0684, "vega": 0.002, "theta": -0.0084, "rho": 0.0019, "theo": 2.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ABTC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 52.0, "iv": 2.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0686, "vega": 0.002, "theta": -0.0088, "rho": -0.0003, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261120C00004500", "bid": 1.25, "bid_size": 173.0, "ask": 2.25, "ask_size": 115.0, "iv": 1.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.1051, "vega": 0.0028, "theta": -0.0108, "rho": 0.002, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ABTC261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 1.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.1054, "vega": 0.0028, "theta": -0.011, "rho": -0.0004, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261120C00005000", "bid": 1.05, "bid_size": 450.0, "ask": 1.6, "ask_size": 306.0, "iv": 1.1242, "open_interest": 131.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.1527, "vega": 0.0037, "theta": -0.0134, "rho": 0.002, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T11:55:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ABTC261120P00005000", "bid": 0.05, "bid_size": 68.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.039, "open_interest": 3.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.1532, "vega": 0.0037, "theta": -0.0136, "rho": -0.0007, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T10:01:37", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "ABTC261120C00005500", "bid": 0.7, "bid_size": 732.0, "ask": 1.3, "ask_size": 387.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.2018, "vega": 0.0047, "theta": -0.016, "rho": 0.0018, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ABTC261120P00005500", "bid": 0.25, "bid_size": 26.0, "ask": 0.8, "ask_size": 769.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.2026, "vega": 0.0047, "theta": -0.0162, "rho": -0.001, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ABTC261120C00006000", "bid": 0.6, "bid_size": 527.0, "ask": 0.9, "ask_size": 445.0, "iv": 1.2278, "open_interest": 0.0, "volume": 8.0, "delta": 0.5969, "gamma": 0.2341, "vega": 0.0053, "theta": -0.0179, "rho": 0.0016, "theo": 0.7394, "change": -0.315, "open": 1.09, "high": 1.15, "low": 0.78, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:54:23", "percent_change": -28.0, "prev_day_close": 1.125}, {"option": "ABTC261120P00006000", "bid": 0.45, "bid_size": 268.0, "ask": 1.05, "ask_size": 726.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.2351, "vega": 0.0053, "theta": -0.018, "rho": -0.0014, "theo": 0.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABTC261120C00006500", "bid": 0.45, "bid_size": 323.0, "ask": 0.7, "ask_size": 562.0, "iv": 1.2992, "open_interest": 1.0, "volume": 10.0, "delta": 0.4806, "gamma": 0.2386, "vega": 0.0054, "theta": -0.0186, "rho": 0.0013, "theo": 0.5309, "change": -0.295, "open": 0.86, "high": 0.86, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:54:23", "percent_change": -35.7576, "prev_day_close": 0.824999988079071}, {"option": "ABTC261120P00006500", "bid": 0.75, "bid_size": 459.0, "ask": 1.15, "ask_size": 334.0, "iv": 1.3874, "open_interest": 1.0, "volume": 1.0, "delta": -0.5231, "gamma": 0.2399, "vega": 0.0054, "theta": -0.0186, "rho": -0.0017, "theo": 0.8578, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:44:43", "percent_change": -7.14286, "prev_day_close": 0.700000017881394}, {"option": "ABTC261120C00007000", "bid": 0.3, "bid_size": 573.0, "ask": 0.45, "ask_size": 26.0, "iv": 1.2276, "open_interest": 11.0, "volume": 27.0, "delta": 0.3803, "gamma": 0.2217, "vega": 0.0052, "theta": -0.0182, "rho": 0.0011, "theo": 0.3878, "change": -0.275, "open": 0.63, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:49:39", "percent_change": -40.7407, "prev_day_close": 0.675000011920929}, {"option": "ABTC261120P00007000", "bid": 1.05, "bid_size": 626.0, "ask": 1.5, "ask_size": 541.0, "iv": 1.3674, "open_interest": 179.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.2231, "vega": 0.0052, "theta": -0.0182, "rho": -0.002, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T15:50:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ABTC261120C00007500", "bid": 0.2, "bid_size": 26.0, "ask": 0.5, "ask_size": 1086.0, "iv": 1.4208, "open_interest": 51.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.1954, "vega": 0.0048, "theta": -0.0172, "rho": 0.0008, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:33:32", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABTC261120P00007500", "bid": 1.35, "bid_size": 1080.0, "ask": 1.9, "ask_size": 35.0, "iv": 1.3134, "open_interest": 765.0, "volume": 3.0, "delta": -0.7037, "gamma": 0.1969, "vega": 0.0047, "theta": -0.0171, "rho": -0.0023, "theo": 1.6176, "change": -0.205, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T09:32:28", "percent_change": -14.9091, "prev_day_close": 1.375}, {"option": "ABTC261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 1.1645, "open_interest": 11.0, "volume": 3.0, "delta": 0.2401, "gamma": 0.168, "vega": 0.0042, "theta": -0.0158, "rho": 0.0007, "theo": 0.2232, "change": -0.23, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:19:34", "percent_change": -51.1111, "prev_day_close": 0.449999988079071}, {"option": "ABTC261120P00008000", "bid": 1.55, "bid_size": 414.0, "ask": 3.2, "ask_size": 346.0, "iv": 2.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.1696, "vega": 0.0042, "theta": -0.0157, "rho": -0.0025, "theo": 2.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ABTC261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 699.0, "iv": 1.3279, "open_interest": 2.0, "volume": 1.0, "delta": 0.1939, "gamma": 0.143, "vega": 0.0038, "theta": -0.0144, "rho": 0.0006, "theo": 0.1754, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:40:12", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "ABTC261120P00008500", "bid": 2.25, "bid_size": 217.0, "ask": 2.8, "ask_size": 35.0, "iv": 1.4563, "open_interest": 5.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.1446, "vega": 0.0037, "theta": -0.0143, "rho": -0.0026, "theo": 2.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-21T15:53:39", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ABTC261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 807.0, "iv": 1.6812, "open_interest": 5.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.1215, "vega": 0.0033, "theta": -0.0131, "rho": 0.0004, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:35:44", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ABTC261120P00009000", "bid": 2.65, "bid_size": 296.0, "ask": 3.1, "ask_size": 26.0, "iv": 1.0694, "open_interest": 1.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.1233, "vega": 0.0032, "theta": -0.0129, "rho": -0.0027, "theo": 2.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-23T14:37:56", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "ABTC261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 1.6098, "open_interest": 31.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.1036, "vega": 0.0029, "theta": -0.0118, "rho": 0.0004, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T14:30:08", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ABTC261120P00009500", "bid": 3.1, "bid_size": 116.0, "ask": 3.8, "ask_size": 19.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.1054, "vega": 0.0028, "theta": -0.0116, "rho": -0.0026, "theo": 3.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ABTC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 508.0, "iv": 1.4563, "open_interest": 116.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.0886, "vega": 0.0026, "theta": -0.0107, "rho": 0.0003, "theo": 0.0947, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:33:40", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "ABTC261120P00010000", "bid": 3.5, "bid_size": 227.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0906, "vega": 0.0024, "theta": -0.0104, "rho": -0.0026, "theo": 3.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T14:39:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ABTC261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 441.0, "iv": 1.7626, "open_interest": 2.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0763, "vega": 0.0022, "theta": -0.0097, "rho": 0.0003, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T11:47:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABTC261120P00010500", "bid": 4.0, "bid_size": 110.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0784, "vega": 0.0021, "theta": -0.0093, "rho": -0.0026, "theo": 4.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ABTC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 234.0, "iv": 2.188, "open_interest": 3.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.066, "vega": 0.002, "theta": -0.0087, "rho": 0.0002, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:39:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261120P00011000", "bid": 4.5, "bid_size": 105.0, "ask": 5.5, "ask_size": 14.0, "iv": 2.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0682, "vega": 0.0018, "theta": -0.0084, "rho": -0.0025, "theo": 4.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ABTC261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 398.0, "iv": 2.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0574, "vega": 0.0018, "theta": -0.0079, "rho": 0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261120P00011500", "bid": 4.9, "bid_size": 105.0, "ask": 6.0, "ask_size": 14.0, "iv": 1.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0597, "vega": 0.0016, "theta": -0.0075, "rho": -0.0025, "theo": 5.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ABTC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 354.0, "iv": 2.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0502, "vega": 0.0016, "theta": -0.0072, "rho": 0.0002, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261120P00012000", "bid": 5.4, "bid_size": 103.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0526, "vega": 0.0014, "theta": -0.0067, "rho": -0.0024, "theo": 5.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABTC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1359.0, "iv": 2.2396, "open_interest": 297.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0441, "vega": 0.0014, "theta": -0.0066, "rho": 0.0001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:09:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC261120P00012500", "bid": 5.9, "bid_size": 282.0, "ask": 6.9, "ask_size": 14.0, "iv": 1.9049, "open_interest": 181.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0464, "vega": 0.0012, "theta": -0.0061, "rho": -0.0022, "theo": 6.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ABTC261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 620.0, "iv": 2.6497, "open_interest": 5.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.039, "vega": 0.0013, "theta": -0.006, "rho": 0.0001, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T09:34:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261120P00013000", "bid": 6.4, "bid_size": 103.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0412, "vega": 0.0011, "theta": -0.0054, "rho": -0.0022, "theo": 6.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ABTC261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0346, "vega": 0.0012, "theta": -0.0055, "rho": 0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261120P00013500", "bid": 6.9, "bid_size": 103.0, "ask": 7.9, "ask_size": 14.0, "iv": 2.0603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0371, "vega": 0.0009, "theta": -0.0049, "rho": -0.002, "theo": 7.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ABTC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 587.0, "iv": 2.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0308, "vega": 0.001, "theta": -0.005, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261120P00014000", "bid": 7.4, "bid_size": 103.0, "ask": 8.4, "ask_size": 14.0, "iv": 2.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0337, "vega": 0.0008, "theta": -0.0043, "rho": -0.0018, "theo": 7.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ABTC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 660.0, "iv": 2.9659, "open_interest": 15.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0247, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:56:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261120P00015000", "bid": 8.4, "bid_size": 103.0, "ask": 9.4, "ask_size": 15.0, "iv": 2.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.028, "vega": 0.0006, "theta": -0.0033, "rho": -0.0018, "theo": 8.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ABTC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 592.0, "iv": 3.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0201, "vega": 0.0007, "theta": -0.0036, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261120P00016000", "bid": 9.4, "bid_size": 103.0, "ask": 10.4, "ask_size": 15.0, "iv": 2.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0227, "vega": 0.0004, "theta": -0.0026, "rho": -0.0011, "theo": 9.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ABTC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 704.0, "iv": 3.2087, "open_interest": 8.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T14:10:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261120P00017500", "bid": 10.9, "bid_size": 103.0, "ask": 11.9, "ask_size": 14.0, "iv": 2.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0155, "vega": 0.0001, "theta": -0.0019, "rho": -0.0004, "theo": 11.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ABTC261127C00001000", "bid": 4.3, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0024, "rho": 0.0007, "theo": 5.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-26T11:10:41", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ABTC261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0042, "vega": 0.0004, "theta": -0.003, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC261127C00002000", "bid": 3.7, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 6.9176, "open_interest": 1.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.013, "vega": 0.0009, "theta": -0.004, "rho": 0.0013, "theo": 4.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-29T14:55:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABTC261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 8.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.013, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261127C00003000", "bid": 1.2, "bid_size": 9.0, "ask": 5.3, "ask_size": 10.0, "iv": 1.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0316, "vega": 0.0016, "theta": -0.0058, "rho": 0.0019, "theo": 3.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ABTC261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 5.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0317, "vega": 0.0016, "theta": -0.0062, "rho": -0.0002, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "ABTC261127C00004000", "bid": 0.95, "bid_size": 9.0, "ask": 4.4, "ask_size": 9.0, "iv": 2.5495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0707, "vega": 0.0028, "theta": -0.0082, "rho": 0.0024, "theo": 2.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-29T14:56:53", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ABTC261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 1.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0709, "vega": 0.0028, "theta": -0.0085, "rho": -0.0005, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABTC261127C00005000", "bid": 1.05, "bid_size": 54.0, "ask": 1.9, "ask_size": 61.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.1431, "vega": 0.0046, "theta": -0.0114, "rho": 0.0025, "theo": 1.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ABTC261127P00005000", "bid": 0.1, "bid_size": 541.0, "ask": 0.5, "ask_size": 637.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.1437, "vega": 0.0046, "theta": -0.0115, "rho": -0.001, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ABTC261127C00006000", "bid": 0.7, "bid_size": 32.0, "ask": 1.0, "ask_size": 409.0, "iv": 1.1926, "open_interest": 2.0, "volume": 11.0, "delta": 0.6024, "gamma": 0.2118, "vega": 0.0062, "theta": -0.0143, "rho": 0.0021, "theo": 0.8136, "change": -0.35, "open": 1.15, "high": 1.18, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:22:19", "percent_change": -29.1667, "prev_day_close": 1.19999998807907}, {"option": "ABTC261127P00006000", "bid": 0.45, "bid_size": 661.0, "ask": 0.9, "ask_size": 542.0, "iv": 1.2103, "open_interest": 2.0, "volume": 2.0, "delta": -0.4027, "gamma": 0.2132, "vega": 0.0062, "theta": -0.0144, "rho": -0.0019, "theo": 0.6276, "change": 0.225, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:44:28", "percent_change": 52.9412, "prev_day_close": 0.425000011920929}, {"option": "ABTC261127C00007000", "bid": 0.25, "bid_size": 718.0, "ask": 0.7, "ask_size": 647.0, "iv": 1.1979, "open_interest": 4.0, "volume": 5.0, "delta": 0.4076, "gamma": 0.2031, "vega": 0.0062, "theta": -0.015, "rho": 0.0015, "theo": 0.468, "change": -0.35, "open": 0.94, "high": 0.94, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:20:50", "percent_change": -50.0, "prev_day_close": 0.699999988079071}, {"option": "ABTC261127P00007000", "bid": 1.05, "bid_size": 518.0, "ask": 1.45, "ask_size": 96.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.205, "vega": 0.0062, "theta": -0.015, "rho": -0.0028, "theo": 1.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ABTC261127C00008000", "bid": 0.15, "bid_size": 566.0, "ask": 0.45, "ask_size": 669.0, "iv": 1.2878, "open_interest": 50.0, "volume": 22.0, "delta": 0.2806, "gamma": 0.1616, "vega": 0.0054, "theta": -0.0141, "rho": 0.001, "theo": 0.3028, "change": -0.1, "open": 0.48, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:23:11", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "ABTC261127P00008000", "bid": 1.8, "bid_size": 30.0, "ask": 2.45, "ask_size": 25.0, "iv": 1.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.1636, "vega": 0.0054, "theta": -0.014, "rho": -0.0033, "theo": 2.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ABTC261127C00009000", "bid": 0.05, "bid_size": 386.0, "ask": 0.5, "ask_size": 931.0, "iv": 1.5296, "open_interest": 2.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.125, "vega": 0.0045, "theta": -0.0127, "rho": 0.0008, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-27T13:49:06", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ABTC261127P00009000", "bid": 2.5, "bid_size": 37.0, "ask": 3.4, "ask_size": 95.0, "iv": 1.2046, "open_interest": 1.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.1271, "vega": 0.0044, "theta": -0.0126, "rho": -0.0036, "theo": 3.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-09T13:40:43", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ABTC261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 885.0, "iv": 1.6569, "open_interest": 12.0, "volume": 3.0, "delta": 0.1544, "gamma": 0.0981, "vega": 0.0038, "theta": -0.0113, "rho": 0.0006, "theo": 0.1608, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:11:19", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "ABTC261127P00010000", "bid": 3.6, "bid_size": 23.0, "ask": 4.2, "ask_size": 17.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.1002, "vega": 0.0037, "theta": -0.0112, "rho": -0.0037, "theo": 3.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABTC261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 647.0, "iv": 1.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0785, "vega": 0.0032, "theta": -0.0101, "rho": 0.0004, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC261127P00011000", "bid": 4.5, "bid_size": 13.0, "ask": 5.3, "ask_size": 14.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0808, "vega": 0.003, "theta": -0.0099, "rho": -0.0038, "theo": 4.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ABTC261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 58.0, "iv": 2.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0641, "vega": 0.0028, "theta": -0.009, "rho": 0.0004, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABTC261127P00012000", "bid": 5.0, "bid_size": 9.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0666, "vega": 0.0025, "theta": -0.0087, "rho": -0.0037, "theo": 5.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ABTC261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 91.0, "iv": 2.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0533, "vega": 0.0024, "theta": -0.0081, "rho": 0.0003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261127P00013000", "bid": 6.0, "bid_size": 9.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0558, "vega": 0.0021, "theta": -0.0078, "rho": -0.0037, "theo": 6.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ABTC261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 2.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0449, "vega": 0.0021, "theta": -0.0073, "rho": 0.0002, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABTC261127P00014000", "bid": 6.8, "bid_size": 12.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0477, "vega": 0.0018, "theta": -0.0069, "rho": -0.0035, "theo": 7.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ABTC261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 33.0, "iv": 3.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0384, "vega": 0.0018, "theta": -0.0066, "rho": 0.0002, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261127P00015000", "bid": 8.2, "bid_size": 16.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0412, "vega": 0.0015, "theta": -0.0062, "rho": -0.0035, "theo": 8.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "ABTC261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 21.0, "iv": 3.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0332, "vega": 0.0016, "theta": -0.006, "rho": 0.0002, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261127P00016000", "bid": 7.8, "bid_size": 10.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0359, "vega": 0.0012, "theta": -0.0055, "rho": -0.003, "theo": 9.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ABTC261218C00002500", "bid": 3.2, "bid_size": 99.0, "ask": 4.1, "ask_size": 35.0, "iv": 1.1735, "open_interest": 4.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0195, "vega": 0.001, "theta": -0.0015, "rho": 0.0013, "theo": 3.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-31T13:09:17", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABTC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.3872, "open_interest": 7.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0173, "vega": 0.0012, "theta": -0.0019, "rho": -0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:44:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABTC261218C00005000", "bid": 1.35, "bid_size": 382.0, "ask": 1.7, "ask_size": 297.0, "iv": 1.0791, "open_interest": 52.0, "volume": 1.0, "delta": 0.7631, "gamma": 0.1304, "vega": 0.0066, "theta": -0.0076, "rho": 0.0033, "theo": 1.5239, "change": -0.375, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:01:05", "percent_change": -18.0723, "prev_day_close": 2.07500004768372}, {"option": "ABTC261218P00005000", "bid": 0.3, "bid_size": 661.0, "ask": 0.45, "ask_size": 593.0, "iv": 1.0533, "open_interest": 100.0, "volume": 8.0, "delta": -0.2322, "gamma": 0.1289, "vega": 0.0066, "theta": -0.0077, "rho": -0.0022, "theo": 0.391, "change": 0.01, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T12:31:51", "percent_change": 3.33333, "prev_day_close": 0.299999997019768}, {"option": "ABTC261218C00007500", "bid": 0.4, "bid_size": 38.0, "ask": 0.65, "ask_size": 1105.0, "iv": 1.1237, "open_interest": 540.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.1584, "vega": 0.0082, "theta": -0.0096, "rho": 0.0021, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:40:17", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ABTC261218P00007500", "bid": 1.7, "bid_size": 457.0, "ask": 2.1, "ask_size": 718.0, "iv": 1.1448, "open_interest": 394.0, "volume": 11.0, "delta": -0.6225, "gamma": 0.1585, "vega": 0.0082, "theta": -0.0094, "rho": -0.0062, "theo": 1.8495, "change": 0.125, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T13:51:50", "percent_change": 7.69231, "prev_day_close": 1.625}, {"option": "ABTC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1973.0, "iv": 1.1924, "open_interest": 873.0, "volume": 2.0, "delta": 0.1705, "gamma": 0.0975, "vega": 0.0055, "theta": -0.007, "rho": 0.001, "theo": 0.1925, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:05:11", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "ABTC261218P00010000", "bid": 3.7, "bid_size": 934.0, "ask": 4.4, "ask_size": 663.0, "iv": 1.1966, "open_interest": 637.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.099, "vega": 0.0055, "theta": -0.0064, "rho": -0.0082, "theo": 4.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-02T14:56:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ABTC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1887.0, "iv": 1.52, "open_interest": 359.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0574, "vega": 0.0035, "theta": -0.0047, "rho": 0.0006, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:21:46", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABTC261218P00012500", "bid": 6.0, "bid_size": 120.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.06, "vega": 0.0034, "theta": -0.0039, "rho": -0.0084, "theo": 6.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T11:07:14", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ABTC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1879.0, "iv": 1.6528, "open_interest": 482.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0356, "vega": 0.0023, "theta": -0.0032, "rho": 0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABTC261218P00015000", "bid": 8.4, "bid_size": 98.0, "ask": 9.4, "ask_size": 14.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0391, "vega": 0.0021, "theta": -0.0021, "rho": -0.0076, "theo": 8.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ABTC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 974.0, "iv": 1.8453, "open_interest": 7.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0234, "vega": 0.0016, "theta": -0.0023, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:38:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261218P00017500", "bid": 10.9, "bid_size": 98.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.028, "vega": 0.0013, "theta": -0.0009, "rho": -0.006, "theo": 11.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ABTC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1027.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0161, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABTC261218P00020000", "bid": 13.4, "bid_size": 71.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0206, "vega": 0.0007, "theta": 0.0, "rho": -0.0042, "theo": 13.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ABTC270115C00002500", "bid": 3.2, "bid_size": 319.0, "ask": 4.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0206, "vega": 0.0021, "theta": -0.0015, "rho": 0.0046, "theo": 3.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T09:53:52", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABTC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.4943, "open_interest": 4.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0207, "vega": 0.0021, "theta": -0.0019, "rho": -0.0005, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:41:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABTC270115C00005000", "bid": 1.55, "bid_size": 454.0, "ask": 2.05, "ask_size": 498.0, "iv": 1.0633, "open_interest": 47.0, "volume": 0.0, "delta": 0.77, "gamma": 0.1056, "vega": 0.0087, "theta": -0.006, "rho": 0.0062, "theo": 1.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:51:57", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ABTC270115P00005000", "bid": 0.4, "bid_size": 995.0, "ask": 1.2, "ask_size": 1405.0, "iv": 1.354, "open_interest": 85.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.1068, "vega": 0.0087, "theta": -0.0063, "rho": -0.0036, "theo": 0.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T13:48:44", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABTC270115C00007500", "bid": 0.65, "bid_size": 23.0, "ask": 0.9, "ask_size": 906.0, "iv": 1.068, "open_interest": 273.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.1356, "vega": 0.0111, "theta": -0.0078, "rho": 0.0042, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T15:21:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ABTC270115P00007500", "bid": 1.9, "bid_size": 448.0, "ask": 2.3, "ask_size": 684.0, "iv": 1.1502, "open_interest": 490.0, "volume": 7.0, "delta": -0.5652, "gamma": 0.139, "vega": 0.0109, "theta": -0.0079, "rho": -0.0082, "theo": 1.9987, "change": 0.175, "open": 1.75, "high": 2.0, "low": 1.75, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:05:11", "percent_change": 9.58904, "prev_day_close": 1.82500004768372}, {"option": "ABTC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1037.0, "iv": 0.9747, "open_interest": 276.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.1038, "vega": 0.0089, "theta": -0.0066, "rho": 0.0025, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:21:46", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABTC270115P00010000", "bid": 3.7, "bid_size": 711.0, "ask": 4.6, "ask_size": 551.0, "iv": 1.1681, "open_interest": 422.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.1091, "vega": 0.0083, "theta": -0.0065, "rho": -0.0101, "theo": 4.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T12:23:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ABTC270115C00012500", "bid": 0.05, "bid_size": 670.0, "ask": 0.45, "ask_size": 1459.0, "iv": 1.2423, "open_interest": 123.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0718, "vega": 0.0064, "theta": -0.005, "rho": 0.0015, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:32:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABTC270115P00012500", "bid": 6.1, "bid_size": 452.0, "ask": 6.8, "ask_size": 325.0, "iv": 1.1759, "open_interest": 73.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0783, "vega": 0.0054, "theta": -0.0048, "rho": -0.0096, "theo": 6.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ABTC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 470.0, "iv": 1.1066, "open_interest": 377.0, "volume": 3.0, "delta": 0.094, "gamma": 0.0498, "vega": 0.0046, "theta": -0.0037, "rho": 0.001, "theo": 0.1155, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:44:05", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "ABTC270115P00015000", "bid": 8.5, "bid_size": 254.0, "ask": 9.4, "ask_size": 13.0, "iv": 1.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0589, "vega": 0.003, "theta": -0.0034, "rho": -0.007, "theo": 8.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ABTC270115C00017500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 676.0, "iv": 1.3163, "open_interest": 240.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0354, "vega": 0.0034, "theta": -0.0028, "rho": 0.0006, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:42:08", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ABTC270115P00017500", "bid": 10.9, "bid_size": 250.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0447, "vega": 0.0012, "theta": -0.0024, "rho": -0.0036, "theo": 11.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ABTC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1003.0, "iv": 1.5001, "open_interest": 88.0, "volume": 2.0, "delta": 0.0435, "gamma": 0.0258, "vega": 0.0025, "theta": -0.0021, "rho": 0.0004, "theo": 0.0494, "change": 0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:36:18", "percent_change": 300.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC270115P00020000", "bid": 13.4, "bid_size": 246.0, "ask": 14.6, "ask_size": 17.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0078, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 13.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ABTC270319C00002500", "bid": 3.4, "bid_size": 19.0, "ask": 4.2, "ask_size": 152.0, "iv": 1.0423, "open_interest": 15.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0235, "vega": 0.0039, "theta": -0.0012, "rho": 0.0077, "theo": 3.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-02T14:09:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABTC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0236, "vega": 0.0039, "theta": -0.0016, "rho": -0.0015, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABTC270319C00005000", "bid": 1.75, "bid_size": 693.0, "ask": 2.4, "ask_size": 623.0, "iv": 1.0165, "open_interest": 34.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0792, "vega": 0.012, "theta": -0.0044, "rho": 0.0095, "theo": 2.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-09T13:25:32", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ABTC270319P00005000", "bid": 0.55, "bid_size": 2202.0, "ask": 1.1, "ask_size": 1391.0, "iv": 1.0232, "open_interest": 17.0, "volume": 6.0, "delta": -0.2517, "gamma": 0.0803, "vega": 0.012, "theta": -0.0046, "rho": -0.0078, "theo": 0.8718, "change": 0.105, "open": 0.85, "high": 0.88, "low": 0.85, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T14:36:19", "percent_change": 13.5484, "prev_day_close": 0.775000005960464}, {"option": "ABTC270319C00007500", "bid": 0.85, "bid_size": 1133.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.9677, "open_interest": 517.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.1004, "vega": 0.0151, "theta": -0.0057, "rho": 0.0077, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-13T12:51:29", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ABTC270319P00007500", "bid": 2.1, "bid_size": 649.0, "ask": 2.7, "ask_size": 575.0, "iv": 1.0574, "open_interest": 47.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.1034, "vega": 0.015, "theta": -0.0057, "rho": -0.0151, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:17:01", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ABTC270319C00010000", "bid": 0.5, "bid_size": 690.0, "ask": 0.75, "ask_size": 980.0, "iv": 1.0176, "open_interest": 132.0, "volume": 4.0, "delta": 0.3532, "gamma": 0.0927, "vega": 0.014, "theta": -0.0054, "rho": 0.0056, "theo": 0.6832, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:52:32", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "ABTC270319P00010000", "bid": 4.0, "bid_size": 895.0, "ask": 4.7, "ask_size": 46.0, "iv": 1.0357, "open_interest": 252.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0977, "vega": 0.0136, "theta": -0.0052, "rho": -0.0198, "theo": 4.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T12:17:06", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABTC270319C00012500", "bid": 0.3, "bid_size": 678.0, "ask": 0.5, "ask_size": 1058.0, "iv": 1.0545, "open_interest": 72.0, "volume": 21.0, "delta": 0.2408, "gamma": 0.0766, "vega": 0.0117, "theta": -0.0045, "rho": 0.0039, "theo": 0.42, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:03:06", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "ABTC270319P00012500", "bid": 6.2, "bid_size": 990.0, "ask": 6.9, "ask_size": 748.0, "iv": 1.0093, "open_interest": 567.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0839, "vega": 0.0108, "theta": -0.0042, "rho": -0.0212, "theo": 6.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T15:24:51", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ABTC270319C00015000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 1441.0, "iv": 1.1394, "open_interest": 126.0, "volume": 3.0, "delta": 0.1681, "gamma": 0.061, "vega": 0.0094, "theta": -0.0037, "rho": 0.0028, "theo": 0.2714, "change": 0.01, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:38:06", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "ABTC270319P00015000", "bid": 8.6, "bid_size": 299.0, "ask": 9.3, "ask_size": 30.0, "iv": 1.0571, "open_interest": 7.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0704, "vega": 0.0078, "theta": -0.0033, "rho": -0.0194, "theo": 8.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-14T13:15:53", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ABTC270319C00017500", "bid": 0.05, "bid_size": 1022.0, "ask": 0.45, "ask_size": 2010.0, "iv": 1.1795, "open_interest": 21.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.048, "vega": 0.0075, "theta": -0.0029, "rho": 0.002, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T13:28:55", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ABTC270319P00017500", "bid": 11.0, "bid_size": 222.0, "ask": 11.9, "ask_size": 20.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0604, "vega": 0.0049, "theta": -0.0025, "rho": -0.0147, "theo": 11.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ABTC270319C00020000", "bid": 0.05, "bid_size": 702.0, "ask": 0.2, "ask_size": 777.0, "iv": 1.1025, "open_interest": 79.0, "volume": 1.0, "delta": 0.0881, "gamma": 0.0379, "vega": 0.006, "theta": -0.0024, "rho": 0.0015, "theo": 0.1274, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:25:33", "percent_change": -20.0, "prev_day_close": 0.199999997392297}, {"option": "ABTC270319P00020000", "bid": 13.4, "bid_size": 105.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.052, "vega": 0.0024, "theta": -0.0017, "rho": -0.0083, "theo": 13.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ABTC270617C00002500", "bid": 3.3, "bid_size": 226.0, "ask": 4.3, "ask_size": 195.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0235, "vega": 0.0067, "theta": -0.001, "rho": 0.0106, "theo": 4.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABTC270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 797.0, "iv": 1.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0238, "vega": 0.0068, "theta": -0.0018, "rho": -0.0042, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ABTC270617C00005000", "bid": 2.05, "bid_size": 20.0, "ask": 2.85, "ask_size": 325.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0624, "vega": 0.0152, "theta": -0.003, "rho": 0.014, "theo": 2.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ABTC270617P00005000", "bid": 0.8, "bid_size": 1581.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.9624, "open_interest": 11.0, "volume": 0.0, "delta": -0.244, "gamma": 0.064, "vega": 0.0153, "theta": -0.0033, "rho": -0.0136, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:24:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABTC270617C00007500", "bid": 1.45, "bid_size": 610.0, "ask": 1.8, "ask_size": 848.0, "iv": 1.0237, "open_interest": 6.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0789, "vega": 0.0191, "theta": -0.004, "rho": 0.0126, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:16:12", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ABTC270617P00007500", "bid": 2.55, "bid_size": 626.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.0092, "open_interest": 17.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0825, "vega": 0.019, "theta": -0.004, "rho": -0.024, "theo": 2.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T09:32:10", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ABTC270617C00010000", "bid": 0.65, "bid_size": 1113.0, "ask": 1.5, "ask_size": 1334.0, "iv": 1.0124, "open_interest": 2.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0784, "vega": 0.0194, "theta": -0.0043, "rho": 0.0104, "theo": 1.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-19T09:37:22", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ABTC270617P00010000", "bid": 4.3, "bid_size": 344.0, "ask": 6.7, "ask_size": 26.0, "iv": 1.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0842, "vega": 0.0189, "theta": -0.0039, "rho": -0.0315, "theo": 4.7147, "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": 4.40000009536743}, {"option": "ABTC270617C00012500", "bid": 0.25, "bid_size": 1966.0, "ask": 1.2, "ask_size": 1191.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0723, "vega": 0.0183, "theta": -0.0042, "rho": 0.0086, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ABTC270617P00012500", "bid": 6.4, "bid_size": 371.0, "ask": 8.8, "ask_size": 156.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0805, "vega": 0.0172, "theta": -0.0034, "rho": -0.0359, "theo": 6.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ABTC270617C00015000", "bid": 0.2, "bid_size": 1072.0, "ask": 1.0, "ask_size": 1366.0, "iv": 1.0565, "open_interest": 15.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0651, "vega": 0.0168, "theta": -0.0039, "rho": 0.0071, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T13:16:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ABTC270617P00015000", "bid": 8.8, "bid_size": 312.0, "ask": 9.9, "ask_size": 12.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0756, "vega": 0.0149, "theta": -0.0028, "rho": -0.0371, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABTC270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1062.0, "iv": 1.076, "open_interest": 11.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0582, "vega": 0.0152, "theta": -0.0036, "rho": 0.006, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T14:19:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABTC270617P00017500", "bid": 10.3, "bid_size": 220.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0709, "vega": 0.0123, "theta": -0.0021, "rho": -0.0352, "theo": 11.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ABTC280121C00002500", "bid": 3.8, "bid_size": 394.0, "ask": 6.1, "ask_size": 352.0, "iv": 1.9854, "open_interest": 105.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0215, "vega": 0.0104, "theta": -0.0012, "rho": 0.0102, "theo": 4.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABTC280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1105.0, "iv": 1.0326, "open_interest": 17.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0184, "vega": 0.0105, "theta": -0.0014, "rho": -0.0128, "theo": 0.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-29T14:24:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ABTC280121C00005000", "bid": 2.8, "bid_size": 467.0, "ask": 3.5, "ask_size": 223.0, "iv": 1.1688, "open_interest": 139.0, "volume": 2.0, "delta": 0.7686, "gamma": 0.0353, "vega": 0.0186, "theta": -0.0023, "rho": 0.015, "theo": 3.2063, "change": 0.4, "open": 3.7, "high": 3.7, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:30:40", "percent_change": 13.3333, "prev_day_close": 3.0}, {"option": "ABTC280121P00005000", "bid": 1.25, "bid_size": 960.0, "ask": 5.0, "ask_size": 157.0, "iv": 1.8194, "open_interest": 11.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0342, "vega": 0.0186, "theta": -0.0023, "rho": -0.0318, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T12:57:24", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ABTC280121C00007500", "bid": 1.8, "bid_size": 906.0, "ask": 2.8, "ask_size": 750.0, "iv": 1.0736, "open_interest": 558.0, "volume": 3.0, "delta": 0.6672, "gamma": 0.043, "vega": 0.0229, "theta": -0.0028, "rho": 0.0162, "theo": 2.5466, "change": -0.3, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:06:30", "percent_change": -10.7143, "prev_day_close": 2.79999995231628}, {"option": "ABTC280121P00007500", "bid": 1.0, "bid_size": 310.0, "ask": 6.0, "ask_size": 196.0, "iv": 1.0254, "open_interest": 19.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.044, "vega": 0.0229, "theta": -0.0028, "rho": -0.0495, "theo": 3.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABTC280121C00010000", "bid": 1.2, "bid_size": 1091.0, "ask": 4.9, "ask_size": 1219.0, "iv": 1.5777, "open_interest": 159.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0468, "vega": 0.025, "theta": -0.0031, "rho": 0.0161, "theo": 2.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-20T10:20:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABTC280121P00010000", "bid": 3.0, "bid_size": 325.0, "ask": 8.0, "ask_size": 206.0, "iv": 1.0412, "open_interest": 15.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0501, "vega": 0.025, "theta": -0.0029, "rho": -0.0648, "theo": 5.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T12:12:58", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABTC280121C00012500", "bid": 0.15, "bid_size": 1216.0, "ask": 5.0, "ask_size": 562.0, "iv": 1.4917, "open_interest": 390.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0484, "vega": 0.0258, "theta": -0.0032, "rho": 0.0155, "theo": 1.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T09:34:20", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ABTC280121P00012500", "bid": 5.0, "bid_size": 340.0, "ask": 10.0, "ask_size": 194.0, "iv": 1.0007, "open_interest": 101.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.054, "vega": 0.0257, "theta": -0.0029, "rho": -0.0772, "theo": 7.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-09-28T14:10:59", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABTC280121C00015000", "bid": 1.1, "bid_size": 813.0, "ask": 1.7, "ask_size": 1087.0, "iv": 1.1221, "open_interest": 572.0, "volume": 80.0, "delta": 0.458, "gamma": 0.0485, "vega": 0.0258, "theta": -0.0032, "rho": 0.0147, "theo": 1.4814, "change": -0.125, "open": 2.1, "high": 2.1, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:49:41", "percent_change": -7.69231, "prev_day_close": 1.625}, {"option": "ABTC280121P00015000", "bid": 9.2, "bid_size": 598.0, "ask": 11.4, "ask_size": 473.0, "iv": 1.2385, "open_interest": 184.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0567, "vega": 0.0254, "theta": -0.0027, "rho": -0.0861, "theo": 10.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-01T11:07:14", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "ABTC280121C00017500", "bid": 0.65, "bid_size": 1093.0, "ask": 2.35, "ask_size": 1375.0, "iv": 1.2367, "open_interest": 293.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0478, "vega": 0.0254, "theta": -0.0032, "rho": 0.0137, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T09:55:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ABTC280121P00017500", "bid": 9.5, "bid_size": 121.0, "ask": 14.0, "ask_size": 355.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0586, "vega": 0.0246, "theta": -0.0026, "rho": -0.092, "theo": 12.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ABTC280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 82.0, "iv": 1.1814, "open_interest": 92.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0466, "vega": 0.0247, "theta": -0.0031, "rho": 0.0128, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:06:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ABTC280121P00020000", "bid": 12.0, "bid_size": 137.0, "ask": 16.9, "ask_size": 13.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0601, "vega": 0.0234, "theta": -0.0024, "rho": -0.096, "theo": 14.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "ABTC290119C00002500", "bid": 4.0, "bid_size": 13.0, "ask": 6.7, "ask_size": 170.0, "iv": 1.7759, "open_interest": 47.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0056, "vega": 0.0082, "theta": -0.0004, "rho": 0.0067, "theo": 5.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T14:26:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ABTC290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 695.0, "iv": 1.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0056, "vega": 0.0083, "theta": -0.0008, "rho": -0.0299, "theo": 1.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABTC290119C00005000", "bid": 3.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 248.0, "iv": 1.4326, "open_interest": 33.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0153, "vega": 0.0178, "theta": -0.0011, "rho": 0.0162, "theo": 4.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T10:45:15", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ABTC290119P00005000", "bid": 0.75, "bid_size": 562.0, "ask": 4.4, "ask_size": 547.0, "iv": 1.1504, "open_interest": 13.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0166, "vega": 0.0182, "theta": -0.0014, "rho": -0.0568, "theo": 3.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T12:44:36", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ABTC290119C00007500", "bid": 2.1, "bid_size": 13.0, "ask": 5.5, "ask_size": 260.0, "iv": 1.2784, "open_interest": 14.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0231, "vega": 0.0244, "theta": -0.0015, "rho": 0.0218, "theo": 3.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T10:20:13", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ABTC290119P00007500", "bid": 2.05, "bid_size": 15.0, "ask": 6.5, "ask_size": 161.0, "iv": 1.0867, "open_interest": 5.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0266, "vega": 0.025, "theta": -0.0017, "rho": -0.0815, "theo": 4.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-12T11:21:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ABTC290119C00010000", "bid": 1.7, "bid_size": 2.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.211, "open_interest": 2.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.028, "vega": 0.0285, "theta": -0.0018, "rho": 0.0243, "theo": 3.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-06T14:27:10", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ABTC290119P00010000", "bid": 4.7, "bid_size": 339.0, "ask": 8.5, "ask_size": 219.0, "iv": 1.1968, "open_interest": 22.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0341, "vega": 0.0291, "theta": -0.0018, "rho": -0.1038, "theo": 6.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:40:11", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ABTC290119C00012500", "bid": 2.1, "bid_size": 576.0, "ask": 4.5, "ask_size": 653.0, "iv": 1.2994, "open_interest": 4.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0309, "vega": 0.031, "theta": -0.002, "rho": 0.0252, "theo": 2.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-07T09:53:41", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ABTC290119P00012500", "bid": 7.2, "bid_size": 613.0, "ask": 10.2, "ask_size": 494.0, "iv": 1.1929, "open_interest": 5.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0397, "vega": 0.0314, "theta": -0.0019, "rho": -0.1224, "theo": 8.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-09-23T09:36:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ABTC290119C00015000", "bid": 1.65, "bid_size": 620.0, "ask": 3.6, "ask_size": 652.0, "iv": 1.1518, "open_interest": 41.0, "volume": 25.0, "delta": 0.6456, "gamma": 0.0326, "vega": 0.0326, "theta": -0.0021, "rho": 0.0255, "theo": 2.7176, "change": -0.45, "open": 2.8, "high": 2.95, "low": 1.8, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T09:54:01", "percent_change": -13.2353, "prev_day_close": 3.40000009536743}, {"option": "ABTC290119P00015000", "bid": 9.2, "bid_size": 659.0, "ask": 12.3, "ask_size": 459.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0442, "vega": 0.0326, "theta": -0.0019, "rho": -0.1367, "theo": 10.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABTC290119C00017500", "bid": 1.05, "bid_size": 746.0, "ask": 4.5, "ask_size": 921.0, "iv": 1.2535, "open_interest": 190.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0337, "vega": 0.0337, "theta": -0.0022, "rho": 0.0254, "theo": 2.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-29T09:55:52", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ABTC290119P00017500", "bid": 11.3, "bid_size": 595.0, "ask": 14.4, "ask_size": 442.0, "iv": 1.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0479, "vega": 0.0332, "theta": -0.0019, "rho": -0.1498, "theo": 13.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ABTC290119C00020000", "bid": 1.35, "bid_size": 693.0, "ask": 2.8, "ask_size": 555.0, "iv": 1.095, "open_interest": 43.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0343, "vega": 0.0344, "theta": -0.0022, "rho": 0.0252, "theo": 2.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T12:14:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABTC290119P00020000", "bid": 12.5, "bid_size": 220.0, "ask": 17.5, "ask_size": 156.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0513, "vega": 0.0331, "theta": -0.0019, "rho": -0.1587, "theo": 15.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ABTC1261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2335.0, "iv": 2.9766, "open_interest": 226.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.1265, "vega": 0.0086, "theta": -0.0131, "rho": 0.0025, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:29:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1915.0, "iv": 1.1806, "open_interest": 62.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.128, "vega": 0.0086, "theta": -0.013, "rho": -0.0057, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T13:00:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2137.0, "iv": 4.2758, "open_interest": 1713.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0582, "vega": 0.0059, "theta": -0.0133, "rho": 0.001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-25T11:15:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1261218P00001000", "bid": 0.45, "bid_size": 2436.0, "ask": 0.7, "ask_size": 2029.0, "iv": 0.0, "open_interest": 521.0, "volume": 30.0, "delta": -0.8218, "gamma": 0.0602, "vega": 0.0056, "theta": -0.0121, "rho": -0.0104, "theo": 0.612, "change": 0.135, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T14:25:07", "percent_change": 25.7143, "prev_day_close": 0.524999991059303}, {"option": "ABTC1261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2526.0, "iv": 4.4002, "open_interest": 873.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0389, "vega": 0.0045, "theta": -0.0118, "rho": 0.0007, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:35:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABTC1261218P00001500", "bid": 0.95, "bid_size": 1947.0, "ask": 1.2, "ask_size": 1794.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0417, "vega": 0.0041, "theta": -0.0096, "rho": -0.0124, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABTC1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2518.0, "iv": 5.2645, "open_interest": 377.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0296, "vega": 0.0037, "theta": -0.0105, "rho": 0.0005, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1261218P00002000", "bid": 1.45, "bid_size": 1938.0, "ask": 1.7, "ask_size": 1787.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0333, "vega": 0.0031, "theta": -0.0073, "rho": -0.0128, "theo": 1.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABTC1261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1709.0, "iv": 4.0404, "open_interest": 326.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.024, "vega": 0.0032, "theta": -0.0094, "rho": 0.0004, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:35:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABTC1261218P00002500", "bid": 1.95, "bid_size": 1700.0, "ask": 2.2, "ask_size": 1599.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0282, "vega": 0.0024, "theta": -0.0052, "rho": -0.0126, "theo": 2.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ABTC1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2386.0, "iv": 6.3478, "open_interest": 217.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0124, "vega": 0.0018, "theta": -0.0062, "rho": 0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABTC1261218P00005000", "bid": 4.4, "bid_size": 1700.0, "ask": 4.8, "ask_size": 1699.0, "iv": 3.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0082, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 4.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ABTC1261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2304.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0083, "vega": 0.0013, "theta": -0.0046, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-08T13:15:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABTC1261218P00007500", "bid": 6.8, "bid_size": 1700.0, "ask": 7.3, "ask_size": 1699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ABTC1270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2779.0, "iv": 2.3338, "open_interest": 277.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.104, "vega": 0.0111, "theta": -0.0103, "rho": 0.0041, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T14:43:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2266.0, "iv": 0.9511, "open_interest": 321.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.1057, "vega": 0.0111, "theta": -0.0103, "rho": -0.009, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-04T15:34:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2931.0, "iv": 3.361, "open_interest": 6435.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0604, "vega": 0.0089, "theta": -0.0115, "rho": 0.0021, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:48:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABTC1270115P00001000", "bid": 0.45, "bid_size": 2844.0, "ask": 0.7, "ask_size": 2428.0, "iv": 0.0, "open_interest": 713.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0632, "vega": 0.0086, "theta": -0.011, "rho": -0.0167, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T12:23:16", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ABTC1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2183.0, "iv": 3.8364, "open_interest": 2181.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0444, "vega": 0.0075, "theta": -0.0109, "rho": 0.0015, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:13:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1270115P00001500", "bid": 0.95, "bid_size": 2005.0, "ask": 1.2, "ask_size": 1839.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0481, "vega": 0.0069, "theta": -0.0099, "rho": -0.0208, "theo": 1.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABTC1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4169.0, "iv": 4.1418, "open_interest": 919.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0359, "vega": 0.0065, "theta": -0.0102, "rho": 0.0012, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T13:16:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1270115P00002000", "bid": 1.45, "bid_size": 2012.0, "ask": 1.7, "ask_size": 1843.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0405, "vega": 0.0056, "theta": -0.0087, "rho": -0.0224, "theo": 1.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABTC1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2693.0, "iv": 2.6701, "open_interest": 15088.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0305, "vega": 0.0058, "theta": -0.0095, "rho": 0.001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:53:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1270115P00002500", "bid": 1.95, "bid_size": 1706.0, "ask": 2.2, "ask_size": 1601.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0365, "vega": 0.0046, "theta": -0.0076, "rho": -0.0225, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-09T09:57:10", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ABTC1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3370.0, "iv": 3.2543, "open_interest": 6400.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0182, "vega": 0.0038, "theta": -0.0071, "rho": 0.0006, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:43:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1270115P00005000", "bid": 4.4, "bid_size": 1757.0, "ask": 4.8, "ask_size": 1716.0, "iv": 3.0794, "open_interest": 80.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0254, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 4.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T10:13:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABTC1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3347.0, "iv": 3.5684, "open_interest": 2042.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0132, "vega": 0.0029, "theta": -0.0056, "rho": 0.0004, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:59:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1270115P00007500", "bid": 6.8, "bid_size": 1701.0, "ask": 7.3, "ask_size": 1700.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ABTC1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4626.0, "iv": 5.563, "open_interest": 880.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0104, "vega": 0.0024, "theta": -0.0047, "rho": 0.0003, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:57:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABTC1270115P00010000", "bid": 9.3, "bid_size": 1701.0, "ask": 9.8, "ask_size": 1700.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.5959, "change": 0.0, "open": 0.0, "high": 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": "ABTC1270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4070.0, "iv": 4.9524, "open_interest": 1822.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0086, "vega": 0.002, "theta": -0.004, "rho": 0.0003, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:59:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC1270115P00012500", "bid": 11.7, "bid_size": 1701.0, "ask": 12.5, "ask_size": 2000.0, "iv": 4.1162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.0959, "change": 0.0, "open": 0.0, "high": 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": "ABTC1280121C00000500", "bid": 0.05, "bid_size": 4206.0, "ask": 0.45, "ask_size": 3969.0, "iv": 1.7426, "open_interest": 1316.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0407, "vega": 0.0238, "theta": -0.003, "rho": 0.0196, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:42:29", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ABTC1280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3371.0, "iv": 1.2986, "open_interest": 77.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0445, "vega": 0.0238, "theta": -0.0032, "rho": -0.0476, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T09:57:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABTC1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4148.0, "iv": 2.1199, "open_interest": 4144.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.05, "vega": 0.0285, "theta": -0.0037, "rho": 0.0178, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:44:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABTC1280121P00001000", "bid": 0.4, "bid_size": 4008.0, "ask": 0.75, "ask_size": 1944.0, "iv": 0.0, "open_interest": 241.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0612, "vega": 0.0265, "theta": -0.0035, "rho": -0.0802, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T15:52:34", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABTC1280121C00001500", "bid": 0.05, "bid_size": 15.0, "ask": 0.2, "ask_size": 4228.0, "iv": 1.4874, "open_interest": 1809.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0473, "vega": 0.028, "theta": -0.0038, "rho": 0.0153, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:27:30", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABTC1280121P00001500", "bid": 0.85, "bid_size": 2319.0, "ask": 1.35, "ask_size": 2212.0, "iv": 1.0036, "open_interest": 44.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0651, "vega": 0.0228, "theta": -0.0032, "rho": -0.0897, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-07T09:56:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABTC1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4301.0, "iv": 1.7616, "open_interest": 602.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.044, "vega": 0.0268, "theta": -0.0038, "rho": 0.0135, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:48:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC1280121P00002000", "bid": 1.35, "bid_size": 2108.0, "ask": 1.85, "ask_size": 2074.0, "iv": 1.1707, "open_interest": 64.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.069, "vega": 0.0184, "theta": -0.0029, "rho": -0.0864, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABTC1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0434, "open_interest": 16089.0, "volume": 3.0, "delta": 0.3394, "gamma": 0.041, "vega": 0.0255, "theta": -0.0037, "rho": 0.0122, "theo": 0.0633, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:25:28", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "ABTC1280121P00002500", "bid": 1.8, "bid_size": 3309.0, "ask": 2.3, "ask_size": 3091.0, "iv": 0.0, "open_interest": 1754.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0721, "vega": 0.0124, "theta": -0.0025, "rho": -0.0659, "theo": 2.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T15:48:44", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ABTC1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3964.0, "iv": 1.667, "open_interest": 5898.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0312, "vega": 0.0206, "theta": -0.0032, "rho": 0.0084, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:34:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABTC1280121P00005000", "bid": 4.2, "bid_size": 1955.0, "ask": 5.0, "ask_size": 2491.0, "iv": 1.7444, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 4.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-24T09:52:57", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABTC1280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4138, "open_interest": 664.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0257, "vega": 0.0174, "theta": -0.0028, "rho": 0.0066, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:31:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1280121P00007500", "bid": 6.6, "bid_size": 1701.0, "ask": 7.6, "ask_size": 2001.0, "iv": 2.0356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 7.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ABTC1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5014, "open_interest": 977.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.022, "vega": 0.0152, "theta": -0.0024, "rho": 0.0055, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:56:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABTC1280121P00010000", "bid": 9.1, "bid_size": 1701.0, "ask": 10.1, "ask_size": 2001.0, "iv": 2.2653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 9.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABTC1280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4044.0, "iv": 1.7907, "open_interest": 7558.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0193, "vega": 0.0134, "theta": -0.0022, "rho": 0.0047, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:34:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABTC1280121P00012500", "bid": 11.3, "bid_size": 1701.0, "ask": 12.9, "ask_size": 2000.0, "iv": 2.4602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 12.0959, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ABTC", "security_type": "stock", "exchange_id": 2, "current_price": 6.2599, "price_change": -0.49, "price_change_percent": -7.3795, "bid": 6.15, "ask": 6.28, "bid_size": 100, "ask_size": 500, "open": 6.765, "high": 6.83, "low": 6.105, "close": 6.15, "prev_day_close": 6.64, "volume": 869544, "iv30": 111.148, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521023635, "last_trade_time": "2026-11-02T15:59:56", "tick": "down"}, "symbol": "ABTC"}