{"timestamp": "2026-11-11 01:18:55", "data": {"options": [{"option": "BCH261120C00022500", "bid": 14.7, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0042, "vega": 0.0031, "theta": -0.0232, "rho": 0.0071, "theo": 16.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "BCH261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 3.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0042, "vega": 0.0031, "theta": -0.0254, "rho": -0.0003, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120C00025000", "bid": 12.2, "bid_size": 9.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0063, "vega": 0.004, "theta": -0.0267, "rho": 0.0078, "theo": 14.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BCH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 2.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0063, "vega": 0.004, "theta": -0.0286, "rho": -0.0004, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120C00030000", "bid": 7.2, "bid_size": 10.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0156, "vega": 0.007, "theta": -0.0347, "rho": 0.0091, "theo": 9.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BCH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0156, "vega": 0.007, "theta": -0.036, "rho": -0.0007, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261120C00035000", "bid": 2.25, "bid_size": 9.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0495, "vega": 0.0139, "theta": -0.0444, "rho": 0.0097, "theo": 4.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BCH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0497, "vega": 0.0139, "theta": -0.0451, "rho": -0.0016, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.6041, "open_interest": 911.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.1598, "vega": 0.0253, "theta": -0.0478, "rho": 0.005, "theo": 0.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:50:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BCH261120P00040000", "bid": 0.05, "bid_size": 18.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5004, "open_interest": 2.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.1617, "vega": 0.0251, "theta": -0.0482, "rho": -0.0058, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T14:18:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BCH261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.6049, "open_interest": 3.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.046, "vega": 0.0125, "theta": -0.0388, "rho": 0.0014, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCH261120P00045000", "bid": 3.8, "bid_size": 14.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0471, "vega": 0.012, "theta": -0.039, "rho": -0.007, "theo": 5.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BCH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0207, "vega": 0.0078, "theta": -0.0325, "rho": 0.0007, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120P00050000", "bid": 8.9, "bid_size": 12.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0214, "vega": 0.007, "theta": -0.0326, "rho": -0.0063, "theo": 10.8244, "change": 0.0, "open": 0.0, "high": 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": "BCH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.012, "vega": 0.0056, "theta": -0.0282, "rho": 0.0005, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120P00055000", "bid": 13.8, "bid_size": 11.0, "ask": 17.9, "ask_size": 11.0, "iv": 1.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0126, "vega": 0.0048, "theta": -0.0279, "rho": -0.0057, "theo": 15.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BCH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 196.0, "iv": 2.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.008, "vega": 0.0043, "theta": -0.025, "rho": 0.0003, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261120P00060000", "bid": 19.0, "bid_size": 8.0, "ask": 22.9, "ask_size": 11.0, "iv": 1.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0241, "rho": -0.0058, "theo": 20.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BCH261218C00020000", "bid": 17.2, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0053, "vega": 0.0098, "theta": -0.0177, "rho": 0.0099, "theo": 19.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BCH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 196.0, "iv": 1.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0049, "vega": 0.0106, "theta": -0.0183, "rho": -0.0019, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261218C00022500", "bid": 14.7, "bid_size": 2.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0072, "vega": 0.0121, "theta": -0.0191, "rho": 0.0116, "theo": 17.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BCH261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0068, "vega": 0.0129, "theta": -0.0196, "rho": -0.0024, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261218C00025000", "bid": 12.2, "bid_size": 11.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0101, "vega": 0.0149, "theta": -0.0204, "rho": 0.0133, "theo": 14.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BCH261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0096, "vega": 0.0157, "theta": -0.0208, "rho": -0.0031, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261218C00030000", "bid": 7.2, "bid_size": 10.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0205, "vega": 0.0231, "theta": -0.0228, "rho": 0.0173, "theo": 9.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "BCH261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0198, "vega": 0.0237, "theta": -0.0229, "rho": -0.0052, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH261218C00035000", "bid": 2.5, "bid_size": 10.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0474, "vega": 0.0368, "theta": -0.0242, "rho": 0.0202, "theo": 5.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BCH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0464, "vega": 0.0372, "theta": -0.0241, "rho": -0.0102, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BCH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0916, "vega": 0.0498, "theta": -0.0225, "rho": 0.0149, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "BCH261218P00040000", "bid": 0.55, "bid_size": 11.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0906, "vega": 0.0497, "theta": -0.0222, "rho": -0.0261, "theo": 2.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "BCH261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 63.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0472, "vega": 0.0347, "theta": -0.0206, "rho": 0.0069, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261218P00045000", "bid": 4.3, "bid_size": 4.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0469, "vega": 0.0346, "theta": -0.0199, "rho": -0.0411, "theo": 6.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BCH261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0264, "vega": 0.0253, "theta": -0.0193, "rho": 0.0043, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261218P00050000", "bid": 8.7, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0264, "vega": 0.0253, "theta": -0.0182, "rho": -0.0455, "theo": 11.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BCH261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0174, "vega": 0.02, "theta": -0.0182, "rho": 0.0031, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH261218P00055000", "bid": 13.7, "bid_size": 1.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0176, "vega": 0.02, "theta": -0.0168, "rho": -0.0445, "theo": 16.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BCH270115C00017500", "bid": 19.6, "bid_size": 2.0, "ask": 23.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0043, "vega": 0.0077, "theta": -0.0088, "rho": 0.0095, "theo": 21.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BCH270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0034, "vega": 0.0107, "theta": -0.0089, "rho": -0.0025, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 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": "BCH270115C00020000", "bid": 17.2, "bid_size": 5.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0058, "vega": 0.0103, "theta": -0.0099, "rho": 0.012, "theo": 19.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BCH270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0048, "vega": 0.0135, "theta": -0.01, "rho": -0.0032, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH270115C00022500", "bid": 14.7, "bid_size": 12.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0079, "vega": 0.0141, "theta": -0.0108, "rho": 0.0157, "theo": 16.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BCH270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0068, "vega": 0.0169, "theta": -0.0111, "rho": -0.0042, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCH270115C00025000", "bid": 12.2, "bid_size": 11.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.011, "vega": 0.0184, "theta": -0.0122, "rho": 0.0186, "theo": 14.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BCH270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 84.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0097, "vega": 0.0212, "theta": -0.0123, "rho": -0.0056, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BCH270115C00030000", "bid": 7.3, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0219, "vega": 0.0312, "theta": -0.0149, "rho": 0.026, "theo": 9.6798, "change": 0.0, "open": 0.0, "high": 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": "BCH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.7144, "open_interest": 2.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0202, "vega": 0.0334, "theta": -0.0147, "rho": -0.01, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-26T15:22:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCH270115C00035000", "bid": 2.75, "bid_size": 10.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.3599, "open_interest": 9.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0458, "vega": 0.051, "theta": -0.017, "rho": 0.0312, "theo": 5.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-07T14:59:42", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BCH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.4732, "open_interest": 3.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0436, "vega": 0.052, "theta": -0.0166, "rho": -0.0201, "theo": 1.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T15:23:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BCH270115C00040000", "bid": 0.5, "bid_size": 337.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3764, "open_interest": 3.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.075, "vega": 0.0654, "theta": -0.016, "rho": 0.0246, "theo": 1.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-03T12:35:49", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "BCH270115P00040000", "bid": 1.15, "bid_size": 19.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0731, "vega": 0.0651, "theta": -0.0154, "rho": -0.045, "theo": 2.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "BCH270115C00045000", "bid": 0.4, "bid_size": 4.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3432, "open_interest": 681.0, "volume": 2.0, "delta": 0.1869, "gamma": 0.0459, "vega": 0.045, "theta": -0.0117, "rho": 0.0114, "theo": 0.5492, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:23:08", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "BCH270115P00045000", "bid": 4.8, "bid_size": 11.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0453, "vega": 0.0446, "theta": -0.0109, "rho": -0.0716, "theo": 6.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BCH270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.637, "open_interest": 5.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0244, "vega": 0.0289, "theta": -0.009, "rho": 0.0061, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-25T14:54:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BCH270115P00050000", "bid": 9.4, "bid_size": 6.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0242, "vega": 0.0288, "theta": -0.0077, "rho": -0.0858, "theo": 11.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-06-30T14:06:03", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BCH270416C00022500", "bid": 14.7, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0048, "vega": 0.014, "theta": 0.0, "rho": 0.0729, "theo": 17.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BCH270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0089, "vega": 0.0317, "theta": -0.006, "rho": -0.0125, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BCH270416C00025000", "bid": 12.5, "bid_size": 3.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0074, "vega": 0.0204, "theta": -0.0002, "rho": 0.0793, "theo": 15.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BCH270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0125, "vega": 0.0397, "theta": -0.0067, "rho": -0.0166, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BCH270416C00030000", "bid": 7.5, "bid_size": 7.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.017, "vega": 0.0387, "theta": -0.0032, "rho": 0.0887, "theo": 10.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BCH270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0245, "vega": 0.0611, "theta": -0.0081, "rho": -0.0298, "theo": 1.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCH270416C00035000", "bid": 3.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2885, "open_interest": 1.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0381, "vega": 0.0631, "theta": -0.0064, "rho": 0.0904, "theo": 6.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BCH270416P00035000", "bid": 0.3, "bid_size": 2.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0451, "vega": 0.0873, "theta": -0.009, "rho": -0.0561, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T14:29:13", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BCH270416C00040000", "bid": 0.5, "bid_size": 4.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.2782, "open_interest": 8.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0627, "vega": 0.0919, "theta": -0.0089, "rho": 0.0658, "theo": 2.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-01T14:35:48", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "BCH270416P00040000", "bid": 1.8, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0577, "vega": 0.095, "theta": -0.0078, "rho": -0.1012, "theo": 4.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "BCH270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3317, "open_interest": 32.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0512, "vega": 0.0819, "theta": -0.0082, "rho": 0.0388, "theo": 1.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BCH270416P00045000", "bid": 5.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0411, "vega": 0.0705, "theta": -0.0048, "rho": -0.1431, "theo": 7.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BCH270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0315, "vega": 0.0574, "theta": -0.0063, "rho": 0.0208, "theo": 0.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BCH270416P00050000", "bid": 9.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0251, "vega": 0.0487, "theta": -0.0021, "rho": -0.1714, "theo": 12.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BCH270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0197, "vega": 0.0407, "theta": -0.0049, "rho": 0.0127, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 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": "BCH270416P00055000", "bid": 14.4, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0162, "vega": 0.0345, "theta": 0.0, "rho": -0.1938, "theo": 17.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BCH270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0131, "vega": 0.0303, "theta": -0.0039, "rho": 0.0084, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 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": "BCH270416P00060000", "bid": 19.3, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0111, "vega": 0.0259, "theta": 0.0, "rho": -0.2138, "theo": 22.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}], "symbol": "BCH", "security_type": "stock", "exchange_id": 3, "current_price": 39.21, "price_change": -0.03, "price_change_percent": -0.0765, "bid": 27.11, "ask": 45.0, "bid_size": 100, "ask_size": 200, "open": 39.06, "high": 39.35, "low": 38.86, "close": 39.21, "prev_day_close": 39.24, "volume": 253072, "iv30": 35.803, "iv30_change": 2.383, "iv30_change_percent": 7.1305, "seqno": 21108433364, "last_trade_time": "2026-11-10T15:59:54", "tick": "down"}, "symbol": "BCH"}