{"timestamp": "2026-11-03 11:07:54", "data": {"options": [{"option": "BITX261106C00005000", "bid": 11.05, "bid_size": 27.0, "ask": 11.4, "ask_size": 319.0, "iv": 6.4171, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 11.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-21T11:00:04", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "BITX261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1316.0, "iv": 6.5383, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T15:31:19", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BITX261106C00007000", "bid": 9.1, "bid_size": 45.0, "ask": 9.45, "ask_size": 387.0, "iv": 5.1263, "open_interest": 1.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0012, "rho": 0.0011, "theo": 9.1341, "change": 0.04, "open": 9.39, "high": 9.39, "low": 9.39, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-02T13:01:17", "percent_change": 0.427803, "prev_day_close": 9.32499980926514}, {"option": "BITX261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.33, "open_interest": 14.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:53:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BITX261106C00008000", "bid": 7.9, "bid_size": 327.0, "ask": 9.1, "ask_size": 413.0, "iv": 5.6021, "open_interest": 2.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0032, "rho": 0.0013, "theo": 8.1375, "change": 0.25, "open": 8.29, "high": 8.3, "low": 8.29, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T14:52:30", "percent_change": 3.10559, "prev_day_close": 8.60000038146973}, {"option": "BITX261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 155.0, "iv": 3.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BITX261106C00009000", "bid": 7.1, "bid_size": 35.0, "ask": 7.4, "ask_size": 313.0, "iv": 3.5957, "open_interest": 3.0, "volume": 3.0, "delta": 0.993, "gamma": 0.0048, "vega": 0.0003, "theta": -0.006, "rho": 0.0015, "theo": 7.1423, "change": 0.25, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T14:53:24", "percent_change": 3.5461, "prev_day_close": 7.27500009536743}, {"option": "BITX261106P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1358.0, "iv": 3.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0069, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BITX261106C00010000", "bid": 6.1, "bid_size": 30.0, "ask": 7.05, "ask_size": 411.0, "iv": 4.3806, "open_interest": 2.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0086, "vega": 0.0005, "theta": -0.0095, "rho": 0.0016, "theo": 6.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T10:58:13", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "BITX261106P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1366.0, "iv": 3.1951, "open_interest": 1.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0086, "vega": 0.0005, "theta": -0.0103, "rho": 0.0, "theo": 0.0152, "change": 0.11, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:08:19", "percent_change": 91.6667, "prev_day_close": 0.144999995827675}, {"option": "BITX261106C00011000", "bid": 5.1, "bid_size": 37.0, "ask": 6.15, "ask_size": 413.0, "iv": 3.8597, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0149, "vega": 0.0008, "theta": -0.0136, "rho": 0.0018, "theo": 5.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-15T11:11:35", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "BITX261106P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 86.0, "iv": 1.7322, "open_interest": 22.0, "volume": 50.0, "delta": -0.0192, "gamma": 0.0149, "vega": 0.0008, "theta": -0.0142, "rho": 0.0, "theo": 0.0226, "change": -0.085, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:31:51", "percent_change": -89.4737, "prev_day_close": 0.0149999996647239}, {"option": "BITX261106C00012000", "bid": 4.1, "bid_size": 41.0, "ask": 5.15, "ask_size": 434.0, "iv": 3.2249, "open_interest": 18.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0259, "vega": 0.0012, "theta": -0.0184, "rho": 0.0019, "theo": 4.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T09:36:46", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "BITX261106P00012000", "bid": 0.01, "bid_size": 73.0, "ask": 0.05, "ask_size": 89.0, "iv": 1.5478, "open_interest": 77.0, "volume": 2.0, "delta": -0.0306, "gamma": 0.0259, "vega": 0.0012, "theta": -0.0189, "rho": -0.0001, "theo": 0.0325, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:03:29", "percent_change": -83.3333, "prev_day_close": 0.0300000002607703}, {"option": "BITX261106C00013000", "bid": 3.15, "bid_size": 41.0, "ask": 3.45, "ask_size": 1156.0, "iv": 1.7788, "open_interest": 89.0, "volume": 40.0, "delta": 0.9474, "gamma": 0.0478, "vega": 0.0018, "theta": -0.026, "rho": 0.002, "theo": 3.187, "change": 0.445, "open": 3.62, "high": 3.62, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 14.24, "prev_day_close": 3.30000007152557}, {"option": "BITX261106P00013000", "bid": 0.02, "bid_size": 67.0, "ask": 0.08, "ask_size": 96.0, "iv": 1.3158, "open_interest": 13.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0479, "vega": 0.0018, "theta": -0.0264, "rho": -0.0001, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:43:26", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "BITX261106C00013500", "bid": 2.65, "bid_size": 73.0, "ask": 2.96, "ask_size": 547.0, "iv": 1.5616, "open_interest": 73.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0674, "vega": 0.0024, "theta": -0.0328, "rho": 0.002, "theo": 2.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-30T15:19:49", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "BITX261106P00013500", "bid": 0.03, "bid_size": 271.0, "ask": 0.09, "ask_size": 81.0, "iv": 1.1761, "open_interest": 28.0, "volume": 14.0, "delta": -0.0742, "gamma": 0.0674, "vega": 0.0024, "theta": -0.0332, "rho": -0.0002, "theo": 0.071, "change": -0.06, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T12:15:10", "percent_change": -40.0, "prev_day_close": 0.0600000014528632}, {"option": "BITX261106C00014000", "bid": 2.19, "bid_size": 44.0, "ask": 2.45, "ask_size": 689.0, "iv": 1.3701, "open_interest": 4.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0955, "vega": 0.0032, "theta": -0.0427, "rho": 0.002, "theo": 2.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T11:23:28", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "BITX261106P00014000", "bid": 0.03, "bid_size": 173.0, "ask": 0.21, "ask_size": 1335.0, "iv": 1.1926, "open_interest": 65.0, "volume": 8.0, "delta": -0.1085, "gamma": 0.0956, "vega": 0.0032, "theta": -0.043, "rho": -0.0003, "theo": 0.105, "change": -0.12, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:28:59", "percent_change": -54.5455, "prev_day_close": 0.119999996386468}, {"option": "BITX261106C00014500", "bid": 1.73, "bid_size": 123.0, "ask": 2.45, "ask_size": 1183.0, "iv": 1.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.1323, "vega": 0.0041, "theta": -0.0551, "rho": 0.0019, "theo": 1.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-10-19T11:50:24", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "BITX261106P00014500", "bid": 0.08, "bid_size": 578.0, "ask": 0.18, "ask_size": 22.0, "iv": 1.0036, "open_interest": 39.0, "volume": 27.0, "delta": -0.1604, "gamma": 0.1326, "vega": 0.0041, "theta": -0.0554, "rho": -0.0004, "theo": 0.1613, "change": -0.115, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:57:03", "percent_change": -37.7049, "prev_day_close": 0.130000002682209}, {"option": "BITX261106C00015000", "bid": 1.35, "bid_size": 48.0, "ask": 1.64, "ask_size": 851.0, "iv": 1.2313, "open_interest": 16.0, "volume": 7.0, "delta": 0.767, "gamma": 0.1753, "vega": 0.0052, "theta": -0.0682, "rho": 0.0018, "theo": 1.3853, "change": -0.095, "open": 1.8, "high": 1.8, "low": 1.61, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T11:27:14", "percent_change": -5.57185, "prev_day_close": 1.5}, {"option": "BITX261106P00015000", "bid": 0.19, "bid_size": 90.0, "ask": 0.29, "ask_size": 79.0, "iv": 1.0106, "open_interest": 188.0, "volume": 57.0, "delta": -0.2335, "gamma": 0.1757, "vega": 0.0052, "theta": -0.0684, "rho": -0.0006, "theo": 0.2485, "change": -0.195, "open": 0.33, "high": 0.33, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:51:16", "percent_change": -44.8276, "prev_day_close": 0.239999994635582}, {"option": "BITX261106C00015500", "bid": 0.92, "bid_size": 125.0, "ask": 1.27, "ask_size": 1204.0, "iv": 1.1071, "open_interest": 57.0, "volume": 0.0, "delta": 0.671, "gamma": 0.2177, "vega": 0.0061, "theta": -0.0787, "rho": 0.0016, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T15:39:24", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BITX261106P00015500", "bid": 0.3, "bid_size": 944.0, "ask": 0.58, "ask_size": 1650.0, "iv": 1.0781, "open_interest": 355.0, "volume": 303.0, "delta": -0.3298, "gamma": 0.2184, "vega": 0.0061, "theta": -0.079, "rho": -0.0008, "theo": 0.378, "change": -0.235, "open": 0.3, "high": 0.38, "low": 0.25, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T14:40:03", "percent_change": -38.2114, "prev_day_close": 0.439999997615814}, {"option": "BITX261106C00016000", "bid": 0.58, "bid_size": 1154.0, "ask": 0.87, "ask_size": 997.0, "iv": 0.9723, "open_interest": 141.0, "volume": 14.0, "delta": 0.5544, "gamma": 0.2476, "vega": 0.0067, "theta": -0.0837, "rho": 0.0014, "theo": 0.7029, "change": -0.085, "open": 1.0, "high": 1.0, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:00:41", "percent_change": -9.4972, "prev_day_close": 0.724999994039536}, {"option": "BITX261106P00016000", "bid": 0.5, "bid_size": 361.0, "ask": 0.63, "ask_size": 39.0, "iv": 0.9378, "open_interest": 618.0, "volume": 159.0, "delta": -0.4468, "gamma": 0.2485, "vega": 0.0067, "theta": -0.084, "rho": -0.001, "theo": 0.566, "change": -0.28, "open": 0.57, "high": 0.67, "low": 0.32, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:58:27", "percent_change": -36.3636, "prev_day_close": 0.564999997615814}, {"option": "BITX261106C00016500", "bid": 0.43, "bid_size": 20.0, "ask": 0.66, "ask_size": 1224.0, "iv": 1.0418, "open_interest": 137.0, "volume": 130.0, "delta": 0.4287, "gamma": 0.2517, "vega": 0.0066, "theta": -0.0809, "rho": 0.0011, "theo": 0.462, "change": -0.1, "open": 1.42, "high": 1.42, "low": 0.39, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T12:44:18", "percent_change": -16.3934, "prev_day_close": 0.540000006556511}, {"option": "BITX261106P00016500", "bid": 0.63, "bid_size": 1451.0, "ask": 0.89, "ask_size": 63.0, "iv": 0.8183, "open_interest": 183.0, "volume": 143.0, "delta": -0.5731, "gamma": 0.2528, "vega": 0.0066, "theta": -0.0812, "rho": -0.0012, "theo": 0.8255, "change": -0.295, "open": 0.61, "high": 0.8, "low": 0.56, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:30:21", "percent_change": -27.6995, "prev_day_close": 0.814999997615814}, {"option": "BITX261106C00017000", "bid": 0.29, "bid_size": 1.0, "ask": 0.38, "ask_size": 121.0, "iv": 0.9823, "open_interest": 391.0, "volume": 364.0, "delta": 0.3113, "gamma": 0.2282, "vega": 0.006, "theta": -0.0708, "rho": 0.0008, "theo": 0.2917, "change": -0.025, "open": 0.35, "high": 0.5, "low": 0.28, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:57:17", "percent_change": -6.0241, "prev_day_close": 0.314999997615814}, {"option": "BITX261106P00017000", "bid": 0.86, "bid_size": 1480.0, "ask": 1.19, "ask_size": 44.0, "iv": 0.679, "open_interest": 282.0, "volume": 6.0, "delta": -0.691, "gamma": 0.2293, "vega": 0.006, "theta": -0.0711, "rho": -0.0014, "theo": 1.1558, "change": -0.545, "open": 0.76, "high": 0.83, "low": 0.76, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T10:04:14", "percent_change": -40.2214, "prev_day_close": 1.02500003576279}, {"option": "BITX261106C00017500", "bid": 0.16, "bid_size": 18.0, "ask": 0.21, "ask_size": 33.0, "iv": 0.9266, "open_interest": 845.0, "volume": 870.0, "delta": 0.2146, "gamma": 0.1878, "vega": 0.0049, "theta": -0.0567, "rho": 0.0005, "theo": 0.1785, "change": -0.115, "open": 0.3, "high": 0.32, "low": 0.14, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:57:16", "percent_change": -38.9831, "prev_day_close": 0.185000002384186}, {"option": "BITX261106P00017500", "bid": 1.27, "bid_size": 1153.0, "ask": 1.6, "ask_size": 95.0, "iv": 0.6576, "open_interest": 97.0, "volume": 20.0, "delta": -0.7882, "gamma": 0.1887, "vega": 0.0049, "theta": -0.0568, "rho": -0.0015, "theo": 1.5434, "change": -0.315, "open": 1.03, "high": 1.39, "low": 1.03, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T13:38:50", "percent_change": -18.4751, "prev_day_close": 1.43500000238419}, {"option": "BITX261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 59.0, "iv": 0.8005, "open_interest": 645.0, "volume": 244.0, "delta": 0.1424, "gamma": 0.1432, "vega": 0.0038, "theta": -0.0423, "rho": 0.0004, "theo": 0.1074, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:48:02", "percent_change": -36.8421, "prev_day_close": 0.109999999403954}, {"option": "BITX261106P00018000", "bid": 1.68, "bid_size": 1158.0, "ask": 2.09, "ask_size": 92.0, "iv": 0.5836, "open_interest": 231.0, "volume": 14.0, "delta": -0.8606, "gamma": 0.1438, "vega": 0.0037, "theta": -0.0422, "rho": -0.0014, "theo": 1.9733, "change": -0.395, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T12:14:48", "percent_change": -18.7648, "prev_day_close": 1.88499993085861}, {"option": "BITX261106C00018500", "bid": 0.01, "bid_size": 163.0, "ask": 0.09, "ask_size": 75.0, "iv": 0.885, "open_interest": 512.0, "volume": 382.0, "delta": 0.0933, "gamma": 0.1038, "vega": 0.0028, "theta": -0.0304, "rho": 0.0002, "theo": 0.0654, "change": -0.035, "open": 0.1, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:26:42", "percent_change": -33.3333, "prev_day_close": 0.0500000016763806}, {"option": "BITX261106P00018500", "bid": 2.14, "bid_size": 490.0, "ask": 2.65, "ask_size": 269.0, "iv": 0.7727, "open_interest": 68.0, "volume": 4.0, "delta": -0.9099, "gamma": 0.1042, "vega": 0.0027, "theta": -0.0302, "rho": -0.0013, "theo": 2.4323, "change": -0.23, "open": 1.91, "high": 2.29, "low": 1.91, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T15:53:14", "percent_change": -9.12699, "prev_day_close": 2.29500007629395}, {"option": "BITX261106C00019000", "bid": 0.02, "bid_size": 47.0, "ask": 0.06, "ask_size": 74.0, "iv": 0.9662, "open_interest": 440.0, "volume": 213.0, "delta": 0.0621, "gamma": 0.0738, "vega": 0.0021, "theta": -0.0218, "rho": 0.0001, "theo": 0.0415, "change": -0.055, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:47:34", "percent_change": -57.8947, "prev_day_close": 0.0350000001490116}, {"option": "BITX261106P00019000", "bid": 2.62, "bid_size": 1223.0, "ask": 2.99, "ask_size": 95.0, "iv": 0.0, "open_interest": 141.0, "volume": 11.0, "delta": -0.9411, "gamma": 0.0741, "vega": 0.002, "theta": -0.0216, "rho": -0.0012, "theo": 2.9092, "change": -0.225, "open": 2.58, "high": 2.88, "low": 2.58, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:52:00", "percent_change": -7.43802, "prev_day_close": 2.80499994754791}, {"option": "BITX261106C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 37.0, "iv": 0.9549, "open_interest": 132.0, "volume": 92.0, "delta": 0.0426, "gamma": 0.0526, "vega": 0.0015, "theta": -0.016, "rho": 0.0001, "theo": 0.0277, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:40:40", "percent_change": -38.4615, "prev_day_close": 0.0199999995529652}, {"option": "BITX261106P00019500", "bid": 3.1, "bid_size": 376.0, "ask": 3.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0532, "vega": 0.0014, "theta": -0.0157, "rho": -0.0011, "theo": 3.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T13:33:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BITX261106C00020000", "bid": 0.01, "bid_size": 21.0, "ask": 0.03, "ask_size": 38.0, "iv": 1.0581, "open_interest": 456.0, "volume": 76.0, "delta": 0.0304, "gamma": 0.0382, "vega": 0.0012, "theta": -0.0121, "rho": 0.0001, "theo": 0.0195, "change": -0.035, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:51:32", "percent_change": -63.6364, "prev_day_close": 0.0249999994412065}, {"option": "BITX261106P00020000", "bid": 3.6, "bid_size": 467.0, "ask": 4.05, "ask_size": 135.0, "iv": 0.0, "open_interest": 58.0, "volume": 5.0, "delta": -0.9729, "gamma": 0.0391, "vega": 0.001, "theta": -0.0116, "rho": -0.001, "theo": 3.8887, "change": -0.175, "open": 3.44, "high": 3.85, "low": 3.44, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:53:42", "percent_change": -4.34783, "prev_day_close": 3.77499997615814}, {"option": "BITX261106C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 94.0, "iv": 1.1571, "open_interest": 60.0, "volume": 31.0, "delta": 0.0224, "gamma": 0.0284, "vega": 0.0009, "theta": -0.0094, "rho": 0.0001, "theo": 0.0144, "change": -0.125, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:46:14", "percent_change": -92.5926, "prev_day_close": 0.025000000372529}, {"option": "BITX261106P00020500", "bid": 4.05, "bid_size": 392.0, "ask": 4.45, "ask_size": 59.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0295, "vega": 0.0008, "theta": -0.0088, "rho": -0.0008, "theo": 4.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-10-14T15:53:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BITX261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1325, "open_interest": 416.0, "volume": 257.0, "delta": 0.0171, "gamma": 0.0217, "vega": 0.0007, "theta": -0.0075, "rho": 0.0, "theo": 0.011, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:39:53", "percent_change": -33.3333, "prev_day_close": 0.00999999977648258}, {"option": "BITX261106P00021000", "bid": 4.55, "bid_size": 508.0, "ask": 4.95, "ask_size": 78.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0226, "vega": 0.0005, "theta": -0.0069, "rho": -0.0006, "theo": 4.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T12:16:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BITX261106C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 86.0, "iv": 1.2878, "open_interest": 91.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:19:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261106P00021500", "bid": 4.4, "bid_size": 390.0, "ask": 5.45, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0175, "vega": 0.0004, "theta": -0.0056, "rho": -0.0006, "theo": 5.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "BITX261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.1946, "open_interest": 81.0, "volume": 16.0, "delta": 0.0108, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0051, "rho": 0.0, "theo": 0.0071, "change": -0.075, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:44:12", "percent_change": -71.4286, "prev_day_close": 0.00499999988824129}, {"option": "BITX261106P00022000", "bid": 5.65, "bid_size": 319.0, "ask": 5.95, "ask_size": 77.0, "iv": 0.0, "open_interest": 21.0, "volume": 4.0, "delta": -0.9926, "gamma": 0.0137, "vega": 0.0003, "theta": -0.0046, "rho": -0.0004, "theo": 5.8784, "change": -0.27, "open": 5.3, "high": 5.68, "low": 5.3, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-02T13:19:07", "percent_change": -4.53782, "prev_day_close": 5.79999995231628}, {"option": "BITX261106C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 248.0, "iv": 1.5697, "open_interest": 154.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0108, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:45:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BITX261106P00022500", "bid": 6.05, "bid_size": 377.0, "ask": 6.45, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9945, "gamma": 0.0106, "vega": 0.0002, "theta": -0.004, "rho": -0.0004, "theo": 6.3777, "change": -0.385, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-02T11:30:02", "percent_change": -5.94594, "prev_day_close": 6.25}, {"option": "BITX261106C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.3421, "open_interest": 73.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0089, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:59:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BITX261106P00023000", "bid": 6.55, "bid_size": 371.0, "ask": 6.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9958, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0035, "rho": -0.0004, "theo": 6.8771, "change": -0.35, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T13:19:07", "percent_change": -5.03597, "prev_day_close": 6.75}, {"option": "BITX261106C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 106.0, "iv": 1.6152, "open_interest": 19.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:25:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261106P00023500", "bid": 6.35, "bid_size": 385.0, "ask": 7.45, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9969, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0031, "rho": -0.0002, "theo": 7.3767, "change": -0.405, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-02T15:52:00", "percent_change": -5.41806, "prev_day_close": 6.875}, {"option": "BITX261106C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.6053, "open_interest": 81.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:27:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BITX261106P00024000", "bid": 6.75, "bid_size": 385.0, "ask": 7.95, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0029, "rho": -0.0002, "theo": 7.8765, "change": 0.0, "open": 0.0, "high": 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": "BITX261106C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 86.0, "iv": 1.7645, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:44:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261106P00024500", "bid": 7.25, "bid_size": 384.0, "ask": 8.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.004, "vega": 0.0001, "theta": -0.0027, "rho": -0.0002, "theo": 8.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BITX261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 1.7451, "open_interest": 71.0, "volume": 3.0, "delta": 0.0039, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": -0.105, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:56:25", "percent_change": -91.3043, "prev_day_close": 0.00999999977648258}, {"option": "BITX261106P00025000", "bid": 7.75, "bid_size": 384.0, "ask": 8.95, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0026, "rho": -0.0002, "theo": 8.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-20T10:33:30", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BITX261106C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 71.0, "iv": 1.9738, "open_interest": 126.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T11:32:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261106P00026000", "bid": 8.75, "bid_size": 369.0, "ask": 9.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0019, "vega": 0.0, "theta": -0.0024, "rho": -0.0001, "theo": 9.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BITX261106C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2111.0, "iv": 2.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BITX261106P00027000", "bid": 10.55, "bid_size": 315.0, "ask": 10.95, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 10.8758, "change": -0.475, "open": 10.41, "high": 10.5, "low": 10.41, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:00:48", "percent_change": -4.32802, "prev_day_close": 10.75}, {"option": "BITX261106C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2166.0, "iv": 3.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BITX261106P00028000", "bid": 11.15, "bid_size": 385.0, "ask": 11.95, "ask_size": 52.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 11.8758, "change": -0.28, "open": 11.33, "high": 11.42, "low": 11.33, "tick": "no_change", "last_trade_price": 11.42, "last_trade_time": "2026-11-02T11:00:48", "percent_change": -2.39316, "prev_day_close": 11.5499997138977}, {"option": "BITX261106C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 2550.0, "iv": 3.5852, "open_interest": 91.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T09:43:36", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "BITX261106P00029000", "bid": 11.3, "bid_size": 385.0, "ask": 13.5, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BITX261106C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1541.0, "iv": 3.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "BITX261106P00030000", "bid": 12.3, "bid_size": 437.0, "ask": 14.5, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BITX261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1525.0, "iv": 3.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0009, "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": 0.109999999403954}, {"option": "BITX261106P00031000", "bid": 13.3, "bid_size": 437.0, "ask": 15.5, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BITX261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "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": 0.00499999988824129}, {"option": "BITX261106P00035000", "bid": 17.3, "bid_size": 436.0, "ask": 19.5, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 18.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BITX261113C00005000", "bid": 10.5, "bid_size": 416.0, "ask": 12.9, "ask_size": 421.0, "iv": 5.9273, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0019, "vega": 0.0004, "theta": -0.004, "rho": 0.0017, "theo": 11.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-10-21T11:05:44", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BITX261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 332.0, "iv": 4.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BITX261113C00007000", "bid": 9.05, "bid_size": 13.0, "ask": 10.45, "ask_size": 414.0, "iv": 4.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0051, "rho": 0.0024, "theo": 9.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BITX261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 622.0, "iv": 2.9865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0062, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BITX261113C00008000", "bid": 8.05, "bid_size": 21.0, "ask": 9.45, "ask_size": 415.0, "iv": 3.9194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0058, "vega": 0.0009, "theta": -0.006, "rho": 0.0028, "theo": 8.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BITX261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 33.0, "iv": 1.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0058, "vega": 0.0009, "theta": -0.007, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BITX261113C00009000", "bid": 7.05, "bid_size": 13.0, "ask": 8.45, "ask_size": 415.0, "iv": 3.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0087, "vega": 0.0012, "theta": -0.0073, "rho": 0.0031, "theo": 7.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BITX261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 30.0, "iv": 1.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0087, "vega": 0.0012, "theta": -0.0081, "rho": -0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BITX261113C00010000", "bid": 6.05, "bid_size": 64.0, "ask": 7.5, "ask_size": 414.0, "iv": 2.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0092, "rho": 0.0034, "theo": 6.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "BITX261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 87.0, "iv": 1.4215, "open_interest": 12.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0135, "vega": 0.0016, "theta": -0.0099, "rho": -0.0001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BITX261113C00011000", "bid": 5.1, "bid_size": 66.0, "ask": 6.35, "ask_size": 414.0, "iv": 2.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0215, "vega": 0.0022, "theta": -0.012, "rho": 0.0037, "theo": 5.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "BITX261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 79.0, "iv": 1.1724, "open_interest": 2.0, "volume": 1.0, "delta": -0.0365, "gamma": 0.0216, "vega": 0.0022, "theta": -0.0126, "rho": -0.0002, "theo": 0.0567, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BITX261113C00012000", "bid": 4.15, "bid_size": 66.0, "ask": 5.4, "ask_size": 596.0, "iv": 2.1229, "open_interest": 62.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0356, "vega": 0.0033, "theta": -0.0162, "rho": 0.0039, "theo": 4.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-28T14:26:15", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "BITX261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 79.0, "iv": 1.0563, "open_interest": 1.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0357, "vega": 0.0033, "theta": -0.0167, "rho": -0.0003, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:17:52", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BITX261113C00013000", "bid": 3.2, "bid_size": 65.0, "ask": 4.4, "ask_size": 429.0, "iv": 1.7743, "open_interest": 11.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0593, "vega": 0.0049, "theta": -0.0227, "rho": 0.004, "theo": 3.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T15:18:36", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BITX261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 75.0, "iv": 0.9186, "open_interest": 1.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0595, "vega": 0.0049, "theta": -0.0232, "rho": -0.0006, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T11:05:02", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BITX261113C00013500", "bid": 2.79, "bid_size": 27.0, "ask": 3.9, "ask_size": 1168.0, "iv": 1.6421, "open_interest": 10.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0755, "vega": 0.006, "theta": -0.0269, "rho": 0.004, "theo": 2.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-29T15:48:43", "percent_change": 0.0, "prev_day_close": 3.34500002861023}, {"option": "BITX261113P00013500", "bid": 0.07, "bid_size": 624.0, "ask": 0.21, "ask_size": 21.0, "iv": 0.8984, "open_interest": 0.0, "volume": 4.0, "delta": -0.1327, "gamma": 0.0759, "vega": 0.006, "theta": -0.0273, "rho": -0.0007, "theo": 0.2013, "change": -0.065, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:35:03", "percent_change": -28.8889, "prev_day_close": 0.135000001639128}, {"option": "BITX261113C00014000", "bid": 2.26, "bid_size": 135.0, "ask": 3.4, "ask_size": 1103.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0942, "vega": 0.0072, "theta": -0.0314, "rho": 0.0039, "theo": 2.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "BITX261113P00014000", "bid": 0.17, "bid_size": 1195.0, "ask": 0.45, "ask_size": 1711.0, "iv": 1.0187, "open_interest": 134.0, "volume": 8.0, "delta": -0.1746, "gamma": 0.0947, "vega": 0.0072, "theta": -0.0318, "rho": -0.0009, "theo": 0.2733, "change": -0.2, "open": 0.2, "high": 0.27, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:39:59", "percent_change": -46.5116, "prev_day_close": 0.309999994933605}, {"option": "BITX261113C00014500", "bid": 1.98, "bid_size": 70.0, "ask": 2.82, "ask_size": 1294.0, "iv": 1.3255, "open_interest": 20.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.1144, "vega": 0.0084, "theta": -0.0359, "rho": 0.0037, "theo": 2.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-29T10:20:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BITX261113P00014500", "bid": 0.24, "bid_size": 1063.0, "ask": 0.42, "ask_size": 88.0, "iv": 0.8859, "open_interest": 4.0, "volume": 5.0, "delta": -0.227, "gamma": 0.1151, "vega": 0.0085, "theta": -0.0363, "rho": -0.0012, "theo": 0.3704, "change": -0.02, "open": 0.42, "high": 0.42, "low": 0.11, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:43:34", "percent_change": -5.12821, "prev_day_close": 0.309999994933605}, {"option": "BITX261113C00015000", "bid": 1.61, "bid_size": 91.0, "ask": 1.81, "ask_size": 954.0, "iv": 0.9392, "open_interest": 30.0, "volume": 33.0, "delta": 0.7135, "gamma": 0.1344, "vega": 0.0096, "theta": -0.0398, "rho": 0.0035, "theo": 1.676, "change": -0.26, "open": 2.4, "high": 2.4, "low": 1.65, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:46:08", "percent_change": -13.2653, "prev_day_close": 1.72000002861023}, {"option": "BITX261113P00015000", "bid": 0.46, "bid_size": 128.0, "ask": 0.61, "ask_size": 1217.0, "iv": 0.9423, "open_interest": 82.0, "volume": 26.0, "delta": -0.29, "gamma": 0.1352, "vega": 0.0096, "theta": -0.0402, "rho": -0.0015, "theo": 0.498, "change": -0.155, "open": 0.35, "high": 0.49, "low": 0.35, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:57:38", "percent_change": -24.031, "prev_day_close": 0.420000001788139}, {"option": "BITX261113C00015500", "bid": 1.28, "bid_size": 85.0, "ask": 1.6, "ask_size": 1045.0, "iv": 0.977, "open_interest": 3.0, "volume": 1.0, "delta": 0.6411, "gamma": 0.1519, "vega": 0.0105, "theta": -0.0426, "rho": 0.0032, "theo": 1.3399, "change": -0.025, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T12:46:52", "percent_change": -1.62866, "prev_day_close": 1.44999998807907}, {"option": "BITX261113P00015500", "bid": 0.57, "bid_size": 622.0, "ask": 0.69, "ask_size": 117.0, "iv": 0.8468, "open_interest": 35.0, "volume": 2.0, "delta": -0.363, "gamma": 0.1529, "vega": 0.0105, "theta": -0.043, "rho": -0.0019, "theo": 0.6621, "change": -0.09, "open": 0.55, "high": 0.64, "low": 0.55, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T13:30:50", "percent_change": -12.3288, "prev_day_close": 0.629999995231628}, {"option": "BITX261113C00016000", "bid": 1.0, "bid_size": 54.0, "ask": 1.18, "ask_size": 1142.0, "iv": 0.8952, "open_interest": 24.0, "volume": 5.0, "delta": 0.5612, "gamma": 0.1641, "vega": 0.0111, "theta": -0.0439, "rho": 0.0028, "theo": 1.046, "change": 0.23, "open": 1.29, "high": 1.33, "low": 1.29, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T11:53:36", "percent_change": 21.1009, "prev_day_close": 1.09999996423721}, {"option": "BITX261113P00016000", "bid": 0.74, "bid_size": 978.0, "ask": 0.91, "ask_size": 61.0, "iv": 0.816, "open_interest": 71.0, "volume": 21.0, "delta": -0.4435, "gamma": 0.1653, "vega": 0.0111, "theta": -0.0442, "rho": -0.0022, "theo": 0.8687, "change": -0.325, "open": 0.76, "high": 0.82, "low": 0.76, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:46:24", "percent_change": -28.6344, "prev_day_close": 0.810000002384186}, {"option": "BITX261113C00016500", "bid": 0.75, "bid_size": 77.0, "ask": 1.0, "ask_size": 1344.0, "iv": 0.9076, "open_interest": 29.0, "volume": 17.0, "delta": 0.4777, "gamma": 0.1689, "vega": 0.0112, "theta": -0.0435, "rho": 0.0024, "theo": 0.7987, "change": -0.04, "open": 0.76, "high": 0.85, "low": 0.76, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:10:30", "percent_change": -4.5977, "prev_day_close": 0.875}, {"option": "BITX261113P00016500", "bid": 0.79, "bid_size": 1534.0, "ask": 1.19, "ask_size": 32.0, "iv": 0.7206, "open_interest": 30.0, "volume": 5.0, "delta": -0.5277, "gamma": 0.1702, "vega": 0.0112, "theta": -0.0438, "rho": -0.0026, "theo": 1.1222, "change": -0.475, "open": 0.62, "high": 0.87, "low": 0.62, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T10:35:07", "percent_change": -35.316, "prev_day_close": 0.990000039339066}, {"option": "BITX261113C00017000", "bid": 0.55, "bid_size": 116.0, "ask": 0.67, "ask_size": 982.0, "iv": 0.8399, "open_interest": 203.0, "volume": 45.0, "delta": 0.3956, "gamma": 0.1653, "vega": 0.0108, "theta": -0.0414, "rho": 0.002, "theo": 0.5981, "change": -0.065, "open": 0.7, "high": 0.7, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T13:40:36", "percent_change": -9.48905, "prev_day_close": 0.610000014305115}, {"option": "BITX261113P00017000", "bid": 1.02, "bid_size": 1485.0, "ask": 1.47, "ask_size": 42.0, "iv": 0.6604, "open_interest": 81.0, "volume": 9.0, "delta": -0.6105, "gamma": 0.1667, "vega": 0.0107, "theta": -0.0417, "rho": -0.0029, "theo": 1.4231, "change": -0.25, "open": 1.16, "high": 1.37, "low": 1.16, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T15:45:19", "percent_change": -15.4321, "prev_day_close": 1.23500001430511}, {"option": "BITX261113C00017500", "bid": 0.39, "bid_size": 54.0, "ask": 0.56, "ask_size": 1384.0, "iv": 0.8572, "open_interest": 28.0, "volume": 17.0, "delta": 0.3192, "gamma": 0.1545, "vega": 0.01, "theta": -0.0379, "rho": 0.0017, "theo": 0.4396, "change": 0.03, "open": 0.38, "high": 0.57, "low": 0.38, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T10:44:59", "percent_change": 5.55555, "prev_day_close": 0.474999994039536}, {"option": "BITX261113P00017500", "bid": 1.43, "bid_size": 1213.0, "ask": 1.84, "ask_size": 35.0, "iv": 0.6851, "open_interest": 43.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.1561, "vega": 0.0099, "theta": -0.0381, "rho": -0.0031, "theo": 1.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T13:36:19", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "BITX261113C00018000", "bid": 0.28, "bid_size": 120.0, "ask": 0.37, "ask_size": 203.0, "iv": 0.826, "open_interest": 119.0, "volume": 44.0, "delta": 0.2508, "gamma": 0.1386, "vega": 0.0089, "theta": -0.0332, "rho": 0.0013, "theo": 0.3163, "change": -0.08, "open": 0.38, "high": 0.39, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:52:58", "percent_change": -20.5128, "prev_day_close": 0.325000002980232}, {"option": "BITX261113P00018000", "bid": 1.82, "bid_size": 1029.0, "ask": 2.24, "ask_size": 61.0, "iv": 0.676, "open_interest": 46.0, "volume": 14.0, "delta": -0.7568, "gamma": 0.1404, "vega": 0.0088, "theta": -0.0334, "rho": -0.0033, "theo": 2.145, "change": -0.4, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T12:14:48", "percent_change": -17.5439, "prev_day_close": 2.02499997615814}, {"option": "BITX261113C00018500", "bid": 0.2, "bid_size": 71.0, "ask": 0.28, "ask_size": 176.0, "iv": 0.8337, "open_interest": 88.0, "volume": 74.0, "delta": 0.1921, "gamma": 0.1196, "vega": 0.0077, "theta": -0.0281, "rho": 0.001, "theo": 0.2228, "change": -0.065, "open": 0.34, "high": 0.34, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:00:43", "percent_change": -21.3115, "prev_day_close": 0.244999997317791}, {"option": "BITX261113P00018500", "bid": 2.3, "bid_size": 1187.0, "ask": 2.63, "ask_size": 82.0, "iv": 0.6783, "open_interest": 39.0, "volume": 7.0, "delta": -0.8165, "gamma": 0.1218, "vega": 0.0074, "theta": -0.0283, "rho": -0.0033, "theo": 2.554, "change": -0.295, "open": 2.09, "high": 2.46, "low": 2.09, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T15:53:14", "percent_change": -10.7078, "prev_day_close": 2.4650000333786}, {"option": "BITX261113C00019000", "bid": 0.14, "bid_size": 87.0, "ask": 0.23, "ask_size": 450.0, "iv": 0.8551, "open_interest": 158.0, "volume": 14.0, "delta": 0.1446, "gamma": 0.0996, "vega": 0.0064, "theta": -0.0231, "rho": 0.0008, "theo": 0.1558, "change": -0.08, "open": 0.27, "high": 0.27, "low": 0.05, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:24:59", "percent_change": -30.7692, "prev_day_close": 0.185000002384186}, {"option": "BITX261113P00019000", "bid": 2.68, "bid_size": 1103.0, "ask": 3.05, "ask_size": 68.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.1023, "vega": 0.0061, "theta": -0.0234, "rho": -0.0032, "theo": 2.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-30T15:58:13", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "BITX261113C00019500", "bid": 0.1, "bid_size": 116.0, "ask": 0.15, "ask_size": 116.0, "iv": 0.8437, "open_interest": 20.0, "volume": 16.0, "delta": 0.1088, "gamma": 0.081, "vega": 0.0052, "theta": -0.0188, "rho": 0.0006, "theo": 0.1108, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:23:32", "percent_change": -47.619, "prev_day_close": 0.12500000372529}, {"option": "BITX261113P00019500", "bid": 3.1, "bid_size": 433.0, "ask": 3.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0839, "vega": 0.0048, "theta": -0.0192, "rho": -0.003, "theo": 3.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-23T12:51:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BITX261113C00020000", "bid": 0.07, "bid_size": 39.0, "ask": 0.09, "ask_size": 2.0, "iv": 0.8276, "open_interest": 106.0, "volume": 28.0, "delta": 0.0832, "gamma": 0.0653, "vega": 0.0043, "theta": -0.0155, "rho": 0.0004, "theo": 0.0816, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:39:55", "percent_change": -36.3636, "prev_day_close": 0.080000001937151}, {"option": "BITX261113P00020000", "bid": 2.96, "bid_size": 678.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0681, "vega": 0.0038, "theta": -0.0159, "rho": -0.0026, "theo": 3.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T13:56:44", "percent_change": 0.0, "prev_day_close": 3.48000001907349}, {"option": "BITX261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 247.0, "iv": 0.7978, "open_interest": 56.0, "volume": 3.0, "delta": 0.0651, "gamma": 0.0528, "vega": 0.0036, "theta": -0.013, "rho": 0.0003, "theo": 0.0624, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:12:05", "percent_change": 3.72529e-07, "prev_day_close": 0.0450000017881393}, {"option": "BITX261113P00020500", "bid": 4.05, "bid_size": 386.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0555, "vega": 0.003, "theta": -0.0134, "rho": -0.0025, "theo": 4.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-06T14:01:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BITX261113C00021000", "bid": 0.03, "bid_size": 34.0, "ask": 0.07, "ask_size": 51.0, "iv": 0.8786, "open_interest": 308.0, "volume": 254.0, "delta": 0.052, "gamma": 0.0431, "vega": 0.003, "theta": -0.0111, "rho": 0.0003, "theo": 0.0492, "change": -0.06, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:29:24", "percent_change": -50.0, "prev_day_close": 0.0499999998137355}, {"option": "BITX261113P00021000", "bid": 4.55, "bid_size": 385.0, "ask": 4.95, "ask_size": 34.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0461, "vega": 0.0024, "theta": -0.0113, "rho": -0.0022, "theo": 4.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T12:17:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BITX261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1547.0, "iv": 1.3615, "open_interest": 29.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0354, "vega": 0.0025, "theta": -0.0096, "rho": 0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:42:39", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BITX261113P00021500", "bid": 4.25, "bid_size": 397.0, "ask": 5.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.039, "vega": 0.0018, "theta": -0.0097, "rho": -0.0019, "theo": 5.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-29T12:38:50", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BITX261113C00022000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 22.0, "iv": 0.9605, "open_interest": 19.0, "volume": 8.0, "delta": 0.0349, "gamma": 0.0294, "vega": 0.0022, "theta": -0.0083, "rho": 0.0002, "theo": 0.0327, "change": -0.14, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:02:34", "percent_change": -93.3333, "prev_day_close": 0.034999999217689}, {"option": "BITX261113P00022000", "bid": 5.55, "bid_size": 393.0, "ask": 5.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.033, "vega": 0.0014, "theta": -0.0081, "rho": -0.0016, "theo": 5.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T10:06:39", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "BITX261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1265.0, "iv": 1.249, "open_interest": 3.0, "volume": 1.0, "delta": 0.0292, "gamma": 0.0246, "vega": 0.0019, "theta": -0.0073, "rho": 0.0001, "theo": 0.0273, "change": -0.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:05:12", "percent_change": -80.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261113P00022500", "bid": 5.1, "bid_size": 388.0, "ask": 6.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0276, "vega": 0.001, "theta": -0.0069, "rho": -0.001, "theo": 6.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "BITX261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 60.0, "iv": 0.9223, "open_interest": 26.0, "volume": 21.0, "delta": 0.0246, "gamma": 0.0208, "vega": 0.0016, "theta": -0.0065, "rho": 0.0001, "theo": 0.0231, "change": -0.11, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:28:04", "percent_change": -78.5714, "prev_day_close": 0.0149999996647239}, {"option": "BITX261113P00023000", "bid": 5.55, "bid_size": 388.0, "ask": 6.95, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0217, "vega": 0.0007, "theta": -0.0062, "rho": -0.0008, "theo": 6.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BITX261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1290.0, "iv": 1.4069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0177, "vega": 0.0014, "theta": -0.0057, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T14:38:06", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BITX261113P00023500", "bid": 6.05, "bid_size": 388.0, "ask": 7.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0171, "vega": 0.0006, "theta": -0.0053, "rho": -0.0008, "theo": 7.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BITX261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 26.0, "iv": 1.1211, "open_interest": 39.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0151, "vega": 0.0012, "theta": -0.0051, "rho": 0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:29:43", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BITX261113P00024000", "bid": 6.55, "bid_size": 397.0, "ask": 7.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0131, "vega": 0.0003, "theta": -0.0047, "rho": -0.0002, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BITX261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 760.0, "iv": 1.5219, "open_interest": 1.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.013, "vega": 0.0011, "theta": -0.0046, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-15T11:16:14", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BITX261113P00024500", "bid": 7.05, "bid_size": 389.0, "ask": 8.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.009, "vega": 0.0002, "theta": -0.0046, "rho": -0.0002, "theo": 8.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BITX261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.1831, "open_interest": 105.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0112, "vega": 0.001, "theta": -0.0041, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:12:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BITX261113P00025000", "bid": 7.55, "bid_size": 389.0, "ask": 8.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0044, "rho": -0.0002, "theo": 8.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BITX261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 758.0, "iv": 1.6685, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0084, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-05T12:08:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BITX261113P00026000", "bid": 8.55, "bid_size": 391.0, "ask": 9.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0024, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 9.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BITX261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 772.0, "iv": 1.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BITX261113P00027000", "bid": 9.55, "bid_size": 390.0, "ask": 10.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 10.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BITX261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 950.0, "iv": 1.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.005, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "BITX261113P00028000", "bid": 10.55, "bid_size": 390.0, "ask": 11.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 11.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BITX261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 803.0, "iv": 1.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "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": 0.119999997317791}, {"option": "BITX261113P00029000", "bid": 11.1, "bid_size": 392.0, "ask": 13.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 12.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BITX261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 802.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BITX261113P00030000", "bid": 12.1, "bid_size": 392.0, "ask": 14.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 13.8743, "change": 0.0, "open": 0.0, "high": 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": "BITX261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 764.0, "iv": 2.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BITX261113P00031000", "bid": 13.1, "bid_size": 392.0, "ask": 15.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 14.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BITX261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 21.0, "iv": 1.9462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BITX261113P00035000", "bid": 17.1, "bid_size": 392.0, "ask": 19.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 18.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BITX261120C00005000", "bid": 10.75, "bid_size": 330.0, "ask": 11.8, "ask_size": 346.0, "iv": 2.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0026, "vega": 0.0008, "theta": -0.004, "rho": 0.0026, "theo": 11.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "BITX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1052.0, "iv": 3.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0056, "rho": -0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BITX261120C00007000", "bid": 8.75, "bid_size": 331.0, "ask": 9.8, "ask_size": 346.0, "iv": 1.9515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0052, "vega": 0.0013, "theta": -0.005, "rho": 0.0037, "theo": 9.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "BITX261120P00007000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 26.0, "iv": 1.7876, "open_interest": 28.0, "volume": 12.0, "delta": -0.014, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0064, "rho": -0.0001, "theo": 0.0374, "change": -0.11, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:00:53", "percent_change": -84.6154, "prev_day_close": 0.0249999994412065}, {"option": "BITX261120C00008000", "bid": 7.9, "bid_size": 239.0, "ask": 8.85, "ask_size": 346.0, "iv": 2.0888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0058, "rho": 0.0042, "theo": 8.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "BITX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 976.0, "iv": 2.0311, "open_interest": 2.0, "volume": 1.0, "delta": -0.0181, "gamma": 0.0074, "vega": 0.0016, "theta": -0.007, "rho": -0.0002, "theo": 0.043, "change": 0.12, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:08:19", "percent_change": 92.3077, "prev_day_close": 0.125}, {"option": "BITX261120C00009000", "bid": 6.95, "bid_size": 223.0, "ask": 7.8, "ask_size": 347.0, "iv": 1.781, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0108, "vega": 0.002, "theta": -0.0068, "rho": 0.0047, "theo": 7.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-14T10:12:56", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "BITX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1572.0, "iv": 2.0569, "open_interest": 200.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0108, "vega": 0.002, "theta": -0.0079, "rho": -0.0002, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:13:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BITX261120C00010000", "bid": 5.95, "bid_size": 462.0, "ask": 6.5, "ask_size": 584.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0162, "vega": 0.0027, "theta": -0.0084, "rho": 0.0051, "theo": 6.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-15T10:32:27", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BITX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 740.0, "iv": 1.3702, "open_interest": 6.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0163, "vega": 0.0027, "theta": -0.0094, "rho": -0.0003, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:28:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BITX261120C00011000", "bid": 4.85, "bid_size": 391.0, "ask": 5.7, "ask_size": 405.0, "iv": 0.9473, "open_interest": 7.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0249, "vega": 0.0037, "theta": -0.0107, "rho": 0.0055, "theo": 5.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.34, "last_trade_time": "2026-10-23T15:44:42", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BITX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1011.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.025, "vega": 0.0037, "theta": -0.0115, "rho": -0.0004, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "BITX261120C00012000", "bid": 4.05, "bid_size": 247.0, "ask": 4.9, "ask_size": 383.0, "iv": 1.1958, "open_interest": 29.0, "volume": 1.0, "delta": 0.9281, "gamma": 0.0389, "vega": 0.0052, "theta": -0.0141, "rho": 0.0058, "theo": 4.3831, "change": 0.495, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-02T10:02:08", "percent_change": 11.716, "prev_day_close": 4.47500014305115}, {"option": "BITX261120P00012000", "bid": 0.04, "bid_size": 216.0, "ask": 0.52, "ask_size": 1095.0, "iv": 1.2664, "open_interest": 23.0, "volume": 3.0, "delta": -0.0779, "gamma": 0.0392, "vega": 0.0052, "theta": -0.0148, "rho": -0.0007, "theo": 0.1408, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:54:07", "percent_change": -41.4634, "prev_day_close": 0.0999999977648258}, {"option": "BITX261120C00013000", "bid": 3.2, "bid_size": 9.0, "ask": 3.9, "ask_size": 601.0, "iv": 1.0506, "open_interest": 17.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.06, "vega": 0.0074, "theta": -0.0188, "rho": 0.0059, "theo": 3.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-10-30T15:15:28", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BITX261120P00013000", "bid": 0.03, "bid_size": 2391.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.8583, "open_interest": 18.0, "volume": 3.0, "delta": -0.1251, "gamma": 0.0605, "vega": 0.0074, "theta": -0.0194, "rho": -0.0011, "theo": 0.229, "change": -0.215, "open": 0.31, "high": 0.31, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:03:41", "percent_change": -60.5634, "prev_day_close": 0.144999994896352}, {"option": "BITX261120C00013500", "bid": 2.8, "bid_size": 10.0, "ask": 3.5, "ask_size": 623.0, "iv": 1.0366, "open_interest": 14.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0731, "vega": 0.0086, "theta": -0.0215, "rho": 0.0058, "theo": 3.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-10-26T10:21:31", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BITX261120P00013500", "bid": 0.1, "bid_size": 1879.0, "ask": 0.59, "ask_size": 1074.0, "iv": 0.9707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0738, "vega": 0.0087, "theta": -0.0221, "rho": -0.0013, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T13:08:11", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "BITX261120C00014000", "bid": 2.3, "bid_size": 564.0, "ask": 3.1, "ask_size": 831.0, "iv": 0.9548, "open_interest": 71.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0873, "vega": 0.01, "theta": -0.0244, "rho": 0.0057, "theo": 2.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-30T15:51:52", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BITX261120P00014000", "bid": 0.14, "bid_size": 2149.0, "ask": 0.55, "ask_size": 1309.0, "iv": 0.8455, "open_interest": 150.0, "volume": 15.0, "delta": -0.2003, "gamma": 0.0882, "vega": 0.0101, "theta": -0.025, "rho": -0.0017, "theo": 0.3885, "change": -0.1, "open": 0.44, "high": 0.44, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:36:38", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "BITX261120C00014500", "bid": 1.91, "bid_size": 573.0, "ask": 2.64, "ask_size": 571.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.1016, "vega": 0.0114, "theta": -0.0271, "rho": 0.0055, "theo": 2.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BITX261120P00014500", "bid": 0.39, "bid_size": 1484.0, "ask": 0.57, "ask_size": 28.0, "iv": 0.8435, "open_interest": 62.0, "volume": 42.0, "delta": -0.2498, "gamma": 0.1027, "vega": 0.0114, "theta": -0.0277, "rho": -0.0021, "theo": 0.5062, "change": -0.165, "open": 0.43, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T13:28:22", "percent_change": -25.5814, "prev_day_close": 0.474999994039536}, {"option": "BITX261120C00015000", "bid": 1.55, "bid_size": 851.0, "ask": 2.09, "ask_size": 729.0, "iv": 0.7841, "open_interest": 110.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.115, "vega": 0.0126, "theta": -0.0295, "rho": 0.0052, "theo": 1.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T11:42:57", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "BITX261120P00015000", "bid": 0.51, "bid_size": 1548.0, "ask": 0.8, "ask_size": 169.0, "iv": 0.8481, "open_interest": 103.0, "volume": 2.0, "delta": -0.3066, "gamma": 0.1163, "vega": 0.0126, "theta": -0.0301, "rho": -0.0025, "theo": 0.6546, "change": -0.215, "open": 0.58, "high": 0.59, "low": 0.58, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T13:07:22", "percent_change": -26.7081, "prev_day_close": 0.655000001192093}, {"option": "BITX261120C00015500", "bid": 1.33, "bid_size": 496.0, "ask": 1.94, "ask_size": 667.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.1261, "vega": 0.0135, "theta": -0.0313, "rho": 0.0048, "theo": 1.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "BITX261120P00015500", "bid": 0.69, "bid_size": 601.0, "ask": 1.0, "ask_size": 402.0, "iv": 0.8381, "open_interest": 10.0, "volume": 6.0, "delta": -0.3694, "gamma": 0.1277, "vega": 0.0135, "theta": -0.0318, "rho": -0.003, "theo": 0.8367, "change": -0.105, "open": 0.6, "high": 0.85, "low": 0.6, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:38:14", "percent_change": -10.9948, "prev_day_close": 0.844999998807907}, {"option": "BITX261120C00016000", "bid": 1.03, "bid_size": 625.0, "ask": 1.73, "ask_size": 1036.0, "iv": 0.8773, "open_interest": 69.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.134, "vega": 0.0142, "theta": -0.0323, "rho": 0.0044, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-30T11:19:41", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "BITX261120P00016000", "bid": 0.75, "bid_size": 864.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7626, "open_interest": 366.0, "volume": 2.0, "delta": -0.4364, "gamma": 0.1359, "vega": 0.0141, "theta": -0.0328, "rho": -0.0035, "theo": 1.0544, "change": -0.38, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:53:44", "percent_change": -29.6875, "prev_day_close": 0.975000023841858}, {"option": "BITX261120C00016500", "bid": 0.8, "bid_size": 576.0, "ask": 1.46, "ask_size": 772.0, "iv": 0.8636, "open_interest": 10.0, "volume": 1.0, "delta": 0.5059, "gamma": 0.138, "vega": 0.0144, "theta": -0.0324, "rho": 0.0039, "theo": 1.0492, "change": -0.115, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:27:51", "percent_change": -9.46502, "prev_day_close": 1.13000002503395}, {"option": "BITX261120P00016500", "bid": 1.01, "bid_size": 716.0, "ask": 1.67, "ask_size": 568.0, "iv": 0.8295, "open_interest": 25.0, "volume": 7.0, "delta": -0.5056, "gamma": 0.1403, "vega": 0.0143, "theta": -0.0329, "rho": -0.0039, "theo": 1.3083, "change": -0.245, "open": 0.9, "high": 1.28, "low": 0.9, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:10:22", "percent_change": -16.0656, "prev_day_close": 1.23500001430511}, {"option": "BITX261120C00017000", "bid": 0.64, "bid_size": 773.0, "ask": 1.03, "ask_size": 1006.0, "iv": 0.7966, "open_interest": 162.0, "volume": 4.0, "delta": 0.4382, "gamma": 0.1379, "vega": 0.0142, "theta": -0.0316, "rho": 0.0034, "theo": 0.8365, "change": -0.1, "open": 1.09, "high": 1.09, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T14:44:12", "percent_change": -11.3636, "prev_day_close": 0.834999978542328}, {"option": "BITX261120P00017000", "bid": 1.39, "bid_size": 715.0, "ask": 1.79, "ask_size": 3.0, "iv": 0.7918, "open_interest": 167.0, "volume": 1.0, "delta": -0.5745, "gamma": 0.1405, "vega": 0.0141, "theta": -0.0321, "rho": -0.0043, "theo": 1.5982, "change": -0.41, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:35:48", "percent_change": -23.2955, "prev_day_close": 1.56000000238419}, {"option": "BITX261120C00017500", "bid": 0.49, "bid_size": 538.0, "ask": 1.01, "ask_size": 757.0, "iv": 0.8568, "open_interest": 13.0, "volume": 0.0, "delta": 0.373, "gamma": 0.1337, "vega": 0.0136, "theta": -0.03, "rho": 0.0029, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:08:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BITX261120P00017500", "bid": 1.65, "bid_size": 704.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.7538, "open_interest": 95.0, "volume": 65.0, "delta": -0.6412, "gamma": 0.1366, "vega": 0.0134, "theta": -0.0304, "rho": -0.0046, "theo": 1.9222, "change": -0.43, "open": 1.5, "high": 1.72, "low": 1.5, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T11:32:11", "percent_change": -20.0, "prev_day_close": 1.86999994516373}, {"option": "BITX261120C00018000", "bid": 0.28, "bid_size": 1100.0, "ask": 0.6, "ask_size": 632.0, "iv": 0.7265, "open_interest": 614.0, "volume": 27.0, "delta": 0.3119, "gamma": 0.126, "vega": 0.0127, "theta": -0.0276, "rho": 0.0025, "theo": 0.5094, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.38, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:29:29", "percent_change": -8.92857, "prev_day_close": 0.440000012516975}, {"option": "BITX261120P00018000", "bid": 2.11, "bid_size": 748.0, "ask": 2.53, "ask_size": 326.0, "iv": 0.8155, "open_interest": 205.0, "volume": 26.0, "delta": -0.7037, "gamma": 0.1292, "vega": 0.0124, "theta": -0.0281, "rho": -0.0048, "theo": 2.2782, "change": -0.285, "open": 2.0, "high": 2.26, "low": 2.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T14:22:50", "percent_change": -11.1984, "prev_day_close": 2.3199999332428}, {"option": "BITX261120C00018500", "bid": 0.32, "bid_size": 56.0, "ask": 0.61, "ask_size": 1466.0, "iv": 0.8398, "open_interest": 63.0, "volume": 13.0, "delta": 0.2567, "gamma": 0.1155, "vega": 0.0116, "theta": -0.0249, "rho": 0.002, "theo": 0.3902, "change": -0.04, "open": 0.31, "high": 0.5, "low": 0.31, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:59:31", "percent_change": -9.09091, "prev_day_close": 0.485000014305115}, {"option": "BITX261120P00018500", "bid": 2.34, "bid_size": 504.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.7594, "open_interest": 36.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.1192, "vega": 0.0111, "theta": -0.0254, "rho": -0.0048, "theo": 2.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T13:53:11", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "BITX261120C00019000", "bid": 0.27, "bid_size": 29.0, "ask": 0.38, "ask_size": 883.0, "iv": 0.8003, "open_interest": 188.0, "volume": 35.0, "delta": 0.2086, "gamma": 0.1032, "vega": 0.0103, "theta": -0.022, "rho": 0.0017, "theo": 0.2972, "change": -0.085, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:36:30", "percent_change": -22.0779, "prev_day_close": 0.305000007152557}, {"option": "BITX261120P00019000", "bid": 2.85, "bid_size": 669.0, "ask": 3.25, "ask_size": 6.0, "iv": 0.746, "open_interest": 87.0, "volume": 3.0, "delta": -0.8104, "gamma": 0.1075, "vega": 0.0097, "theta": -0.0225, "rho": -0.0048, "theo": 3.0759, "change": -0.3, "open": 3.0, "high": 3.05, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T15:52:00", "percent_change": -8.95522, "prev_day_close": 3.01999998092651}, {"option": "BITX261120C00019500", "bid": 0.07, "bid_size": 1777.0, "ask": 0.32, "ask_size": 996.0, "iv": 0.738, "open_interest": 129.0, "volume": 11.0, "delta": 0.1686, "gamma": 0.0903, "vega": 0.009, "theta": -0.0192, "rho": 0.0014, "theo": 0.2274, "change": -0.135, "open": 0.26, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:40:17", "percent_change": -40.2985, "prev_day_close": 0.194999996572733}, {"option": "BITX261120P00019500", "bid": 3.1, "bid_size": 511.0, "ask": 3.85, "ask_size": 41.0, "iv": 0.7271, "open_interest": 31.0, "volume": 1.0, "delta": -0.8524, "gamma": 0.0952, "vega": 0.0083, "theta": -0.0198, "rho": -0.0048, "theo": 3.5119, "change": -0.445, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-02T10:07:09", "percent_change": -11.9463, "prev_day_close": 3.47499990463257}, {"option": "BITX261120C00020000", "bid": 0.15, "bid_size": 61.0, "ask": 0.26, "ask_size": 57.0, "iv": 0.8171, "open_interest": 1011.0, "volume": 107.0, "delta": 0.1366, "gamma": 0.0778, "vega": 0.0079, "theta": -0.0168, "rho": 0.0011, "theo": 0.1763, "change": -0.04, "open": 0.01, "high": 0.24, "low": 0.01, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:36:00", "percent_change": -16.6667, "prev_day_close": 0.175000004470348}, {"option": "BITX261120P00020000", "bid": 3.75, "bid_size": 685.0, "ask": 4.4, "ask_size": 139.0, "iv": 0.9187, "open_interest": 193.0, "volume": 6.0, "delta": -0.8863, "gamma": 0.0831, "vega": 0.0068, "theta": -0.0174, "rho": -0.0044, "theo": 3.9671, "change": -0.44, "open": 3.61, "high": 3.76, "low": 3.61, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-02T12:21:26", "percent_change": -10.4762, "prev_day_close": 3.97499990463257}, {"option": "BITX261120C00020500", "bid": 0.12, "bid_size": 58.0, "ask": 0.22, "ask_size": 115.0, "iv": 0.8356, "open_interest": 28.0, "volume": 7.0, "delta": 0.1115, "gamma": 0.0666, "vega": 0.0068, "theta": -0.0147, "rho": 0.0009, "theo": 0.1394, "change": -0.15, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:02:19", "percent_change": -48.3871, "prev_day_close": 0.169999998062849}, {"option": "BITX261120P00020500", "bid": 3.9, "bid_size": 451.0, "ask": 4.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0718, "vega": 0.0054, "theta": -0.0154, "rho": -0.0037, "theo": 4.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-23T14:02:28", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "BITX261120C00021000", "bid": 0.1, "bid_size": 12.0, "ask": 0.33, "ask_size": 1655.0, "iv": 0.9552, "open_interest": 298.0, "volume": 43.0, "delta": 0.0921, "gamma": 0.0568, "vega": 0.0059, "theta": -0.0129, "rho": 0.0007, "theo": 0.1125, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:02:33", "percent_change": -16.129, "prev_day_close": 0.120000001043081}, {"option": "BITX261120P00021000", "bid": 4.45, "bid_size": 375.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0621, "vega": 0.0047, "theta": -0.0136, "rho": -0.0037, "theo": 4.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-26T11:25:53", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "BITX261120C00021500", "bid": 0.08, "bid_size": 26.0, "ask": 0.14, "ask_size": 67.0, "iv": 0.8557, "open_interest": 17.0, "volume": 5.0, "delta": 0.0769, "gamma": 0.0487, "vega": 0.0052, "theta": -0.0115, "rho": 0.0006, "theo": 0.0925, "change": -0.19, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:31:19", "percent_change": -65.5172, "prev_day_close": 0.109999999403954}, {"option": "BITX261120P00021500", "bid": 4.8, "bid_size": 213.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0552, "vega": 0.0035, "theta": -0.0119, "rho": -0.0029, "theo": 5.4011, "change": 0.0, "open": 0.0, "high": 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": "BITX261120C00022000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 74.0, "iv": 0.8881, "open_interest": 1032.0, "volume": 36.0, "delta": 0.065, "gamma": 0.0418, "vega": 0.0046, "theta": -0.0102, "rho": 0.0005, "theo": 0.0773, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:34:43", "percent_change": -35.7143, "prev_day_close": 0.0750000011175871}, {"option": "BITX261120P00022000", "bid": 5.4, "bid_size": 337.0, "ask": 6.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 56.0, "volume": 1.0, "delta": -0.9623, "gamma": 0.0482, "vega": 0.003, "theta": -0.0104, "rho": -0.0024, "theo": 5.8912, "change": -0.425, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T11:32:11", "percent_change": -7.11297, "prev_day_close": 5.77500009536743}, {"option": "BITX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1212.0, "iv": 1.204, "open_interest": 24.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0361, "vega": 0.004, "theta": -0.0092, "rho": 0.0004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:56:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BITX261120P00022500", "bid": 5.8, "bid_size": 217.0, "ask": 6.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0414, "vega": 0.0019, "theta": -0.0096, "rho": -0.0017, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "BITX261120C00023000", "bid": 0.05, "bid_size": 10.0, "ask": 0.06, "ask_size": 23.0, "iv": 0.8757, "open_interest": 354.0, "volume": 14.0, "delta": 0.0478, "gamma": 0.0313, "vega": 0.0036, "theta": -0.0083, "rho": 0.0004, "theo": 0.0562, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:37:13", "percent_change": -25.0, "prev_day_close": 0.0549999997019768}, {"option": "BITX261120P00023000", "bid": 6.3, "bid_size": 212.0, "ask": 7.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0349, "vega": 0.0016, "theta": -0.0084, "rho": -0.0018, "theo": 6.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T09:32:53", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "BITX261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1214.0, "iv": 1.2909, "open_interest": 4.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0273, "vega": 0.0032, "theta": -0.0076, "rho": 0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T14:21:21", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BITX261120P00023500", "bid": 6.8, "bid_size": 213.0, "ask": 7.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9867, "gamma": 0.0279, "vega": 0.0009, "theta": -0.008, "rho": -0.0007, "theo": 7.3779, "change": -0.445, "open": 7.03, "high": 7.03, "low": 7.03, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-02T15:52:00", "percent_change": -5.95318, "prev_day_close": 7.25}, {"option": "BITX261120C00024000", "bid": 0.03, "bid_size": 1.0, "ask": 0.32, "ask_size": 1626.0, "iv": 1.2148, "open_interest": 341.0, "volume": 18.0, "delta": 0.0362, "gamma": 0.024, "vega": 0.0028, "theta": -0.0069, "rho": 0.0003, "theo": 0.0424, "change": 0.06, "open": 0.06, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:21:51", "percent_change": 100.0, "prev_day_close": 0.0749999983236194}, {"option": "BITX261120P00024000", "bid": 7.45, "bid_size": 7.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.8792, "open_interest": 6.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0202, "vega": 0.0005, "theta": -0.0079, "rho": -0.0005, "theo": 7.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T09:40:16", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "BITX261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1212.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0211, "vega": 0.0026, "theta": -0.0063, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BITX261120P00024500", "bid": 7.75, "bid_size": 213.0, "ask": 8.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0146, "vega": 0.0004, "theta": -0.0075, "rho": -0.0005, "theo": 8.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-23T14:03:59", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BITX261120C00025000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 1486.0, "iv": 1.1231, "open_interest": 932.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0186, "vega": 0.0023, "theta": -0.0057, "rho": 0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:47:17", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "BITX261120P00025000", "bid": 8.35, "bid_size": 212.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0071, "rho": -0.0005, "theo": 8.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-10-23T14:03:59", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "BITX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.92, "open_interest": 159.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0147, "vega": 0.0019, "theta": -0.0048, "rho": 0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:56:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BITX261120P00026000", "bid": 9.2, "bid_size": 212.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.004, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 9.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BITX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1078.0, "iv": 1.3384, "open_interest": 22.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0117, "vega": 0.0016, "theta": -0.0041, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:10:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BITX261120P00027000", "bid": 10.25, "bid_size": 202.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "BITX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1065.0, "iv": 1.4459, "open_interest": 129.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0095, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:09:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BITX261120P00028000", "bid": 11.15, "bid_size": 217.0, "ask": 12.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "BITX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1286.0, "iv": 1.7364, "open_interest": 5.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0078, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T14:11:20", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BITX261120P00029000", "bid": 12.1, "bid_size": 221.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BITX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1356.0, "iv": 1.5708, "open_interest": 155.0, "volume": 1.0, "delta": 0.0096, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0113, "change": -0.045, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:57:46", "percent_change": -21.9512, "prev_day_close": 0.245000004768372}, {"option": "BITX261120P00030000", "bid": 13.1, "bid_size": 217.0, "ask": 14.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 13.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-10-23T10:51:09", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "BITX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1271.0, "iv": 1.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0022, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BITX261120P00031000", "bid": 14.0, "bid_size": 202.0, "ask": 15.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 14.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BITX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3345, "open_interest": 1.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0044, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:19:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BITX261120P00032000", "bid": 15.0, "bid_size": 221.0, "ask": 16.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BITX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "BITX261120P00033000", "bid": 15.95, "bid_size": 217.0, "ask": 17.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 16.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "BITX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 686.0, "iv": 2.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "BITX261120P00034000", "bid": 16.9, "bid_size": 217.0, "ask": 18.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "BITX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0049, "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": 0.0149999996647239}, {"option": "BITX261120P00035000", "bid": 17.85, "bid_size": 221.0, "ask": 19.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 18.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BITX261127C00005000", "bid": 10.5, "bid_size": 216.0, "ask": 12.9, "ask_size": 216.0, "iv": 4.0684, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0008, "rho": 0.0028, "theo": 11.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BITX261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 689.0, "iv": 3.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0045, "rho": -0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 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": "BITX261127C00008000", "bid": 7.9, "bid_size": 201.0, "ask": 9.45, "ask_size": 212.0, "iv": 2.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0025, "rho": 0.0045, "theo": 8.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "BITX261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1000.0, "iv": 2.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0094, "vega": 0.0022, "theta": -0.0062, "rho": -0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "BITX261127C00009000", "bid": 6.95, "bid_size": 303.0, "ask": 8.5, "ask_size": 406.0, "iv": 2.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0083, "vega": 0.0015, "theta": -0.0035, "rho": 0.005, "theo": 7.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "BITX261127P00009000", "bid": 0.01, "bid_size": 5.0, "ask": 0.3, "ask_size": 966.0, "iv": 1.5015, "open_interest": 8.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.014, "vega": 0.0029, "theta": -0.0073, "rho": -0.0004, "theo": 0.0723, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:01:12", "percent_change": 7.69231, "prev_day_close": 0.155000005848706}, {"option": "BITX261127C00010000", "bid": 5.9, "bid_size": 392.0, "ask": 7.5, "ask_size": 406.0, "iv": 1.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0135, "vega": 0.0022, "theta": -0.0049, "rho": 0.0055, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BITX261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1007.0, "iv": 1.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0212, "vega": 0.004, "theta": -0.0089, "rho": -0.0006, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 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": "BITX261127C00011000", "bid": 4.95, "bid_size": 343.0, "ask": 6.5, "ask_size": 454.0, "iv": 1.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0222, "vega": 0.0033, "theta": -0.007, "rho": 0.0059, "theo": 5.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BITX261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1046.0, "iv": 1.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0324, "vega": 0.0055, "theta": -0.0112, "rho": -0.0008, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "BITX261127C00012000", "bid": 4.15, "bid_size": 2.0, "ask": 5.3, "ask_size": 326.0, "iv": 1.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0366, "vega": 0.0048, "theta": -0.0101, "rho": 0.0063, "theo": 4.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "BITX261127P00012000", "bid": 0.1, "bid_size": 51.0, "ask": 0.28, "ask_size": 82.0, "iv": 0.8987, "open_interest": 3.0, "volume": 4.0, "delta": -0.1096, "gamma": 0.0491, "vega": 0.0076, "theta": -0.0144, "rho": -0.0013, "theo": 0.2217, "change": -0.08, "open": 0.2, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:17:12", "percent_change": -34.7826, "prev_day_close": 0.190000001341104}, {"option": "BITX261127C00013000", "bid": 3.2, "bid_size": 411.0, "ask": 4.4, "ask_size": 495.0, "iv": 1.1723, "open_interest": 5.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0582, "vega": 0.0078, "theta": -0.0144, "rho": 0.0063, "theo": 3.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T14:52:07", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BITX261127P00013000", "bid": 0.06, "bid_size": 1519.0, "ask": 0.42, "ask_size": 43.0, "iv": 0.7564, "open_interest": 11.0, "volume": 10.0, "delta": -0.1699, "gamma": 0.0714, "vega": 0.0104, "theta": -0.0182, "rho": -0.002, "theo": 0.3551, "change": 0.045, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:55:18", "percent_change": 15.2542, "prev_day_close": 0.239999992772937}, {"option": "BITX261127C00014000", "bid": 2.07, "bid_size": 590.0, "ask": 3.6, "ask_size": 502.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0859, "vega": 0.0112, "theta": -0.0193, "rho": 0.0061, "theo": 2.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "BITX261127P00014000", "bid": 0.05, "bid_size": 2419.0, "ask": 0.83, "ask_size": 878.0, "iv": 0.7216, "open_interest": 2.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0965, "vega": 0.0131, "theta": -0.022, "rho": -0.0031, "theo": 0.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-15T14:35:14", "percent_change": 0.0, "prev_day_close": 0.439999992027879}, {"option": "BITX261127C00014500", "bid": 2.06, "bid_size": 411.0, "ask": 3.2, "ask_size": 502.0, "iv": 1.0553, "open_interest": 4.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.1004, "vega": 0.0126, "theta": -0.0217, "rho": 0.0061, "theo": 2.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-19T11:50:24", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "BITX261127P00014500", "bid": 0.16, "bid_size": 1635.0, "ask": 0.8, "ask_size": 677.0, "iv": 0.6336, "open_interest": 6.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.1082, "vega": 0.0144, "theta": -0.0236, "rho": -0.0037, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T15:10:15", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "BITX261127C00015000", "bid": 1.63, "bid_size": 615.0, "ask": 2.83, "ask_size": 539.0, "iv": 0.984, "open_interest": 10.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.1138, "vega": 0.0134, "theta": -0.0237, "rho": 0.0057, "theo": 1.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-08T09:30:44", "percent_change": 0.0, "prev_day_close": 2.22999995946884}, {"option": "BITX261127P00015000", "bid": 0.51, "bid_size": 752.0, "ask": 1.04, "ask_size": 656.0, "iv": 0.7053, "open_interest": 11.0, "volume": 5.0, "delta": -0.3674, "gamma": 0.1182, "vega": 0.0154, "theta": -0.0248, "rho": -0.0044, "theo": 0.9059, "change": -0.085, "open": 0.7, "high": 0.79, "low": 0.52, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:33:11", "percent_change": -9.71428, "prev_day_close": 0.874999970197678}, {"option": "BITX261127C00015500", "bid": 1.32, "bid_size": 532.0, "ask": 2.19, "ask_size": 609.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.1248, "vega": 0.0147, "theta": -0.0253, "rho": 0.0053, "theo": 1.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "BITX261127P00015500", "bid": 0.34, "bid_size": 819.0, "ask": 1.25, "ask_size": 627.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.1254, "vega": 0.0161, "theta": -0.0254, "rho": -0.0051, "theo": 1.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.795000001788139}, {"option": "BITX261127C00016000", "bid": 1.07, "bid_size": 624.0, "ask": 1.86, "ask_size": 540.0, "iv": 0.8379, "open_interest": 6.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.1326, "vega": 0.0156, "theta": -0.0262, "rho": 0.0049, "theo": 1.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-10-27T10:44:15", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "BITX261127P00016000", "bid": 0.9, "bid_size": 756.0, "ask": 1.53, "ask_size": 606.0, "iv": 0.6711, "open_interest": 18.0, "volume": 8.0, "delta": -0.4925, "gamma": 0.1294, "vega": 0.0164, "theta": -0.0255, "rho": -0.0059, "theo": 1.3724, "change": -0.315, "open": 0.96, "high": 1.1, "low": 0.96, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:59:09", "percent_change": -22.2615, "prev_day_close": 1.21499997377396}, {"option": "BITX261127C00016500", "bid": 0.9, "bid_size": 693.0, "ask": 1.52, "ask_size": 577.0, "iv": 0.823, "open_interest": 15.0, "volume": 1.0, "delta": 0.5206, "gamma": 0.1365, "vega": 0.016, "theta": -0.0265, "rho": 0.0044, "theo": 1.1086, "change": 0.395, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T12:08:40", "percent_change": 32.5103, "prev_day_close": 1.21499997377396}, {"option": "BITX261127P00016500", "bid": 1.05, "bid_size": 727.0, "ask": 1.72, "ask_size": 460.0, "iv": 0.591, "open_interest": 4.0, "volume": 2.0, "delta": -0.5555, "gamma": 0.1298, "vega": 0.0162, "theta": -0.0251, "rho": -0.0067, "theo": 1.6571, "change": -0.46, "open": 1.1, "high": 1.24, "low": 1.1, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T12:28:05", "percent_change": -27.0588, "prev_day_close": 1.38499999046326}, {"option": "BITX261127C00017000", "bid": 0.78, "bid_size": 602.0, "ask": 1.41, "ask_size": 766.0, "iv": 0.8776, "open_interest": 107.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.1362, "vega": 0.0159, "theta": -0.026, "rho": 0.0039, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:55:54", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "BITX261127P00017000", "bid": 1.13, "bid_size": 692.0, "ask": 1.95, "ask_size": 344.0, "iv": 0.4651, "open_interest": 12.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.1268, "vega": 0.0156, "theta": -0.0241, "rho": -0.0075, "theo": 1.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T15:49:54", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "BITX261127C00017500", "bid": 0.55, "bid_size": 688.0, "ask": 0.92, "ask_size": 533.0, "iv": 0.7598, "open_interest": 7.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.1321, "vega": 0.0154, "theta": -0.025, "rho": 0.0034, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T11:53:24", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "BITX261127P00017500", "bid": 1.74, "bid_size": 641.0, "ask": 2.43, "ask_size": 498.0, "iv": 0.5841, "open_interest": 30.0, "volume": 2.0, "delta": -0.6732, "gamma": 0.1209, "vega": 0.0149, "theta": -0.0226, "rho": -0.0082, "theo": 2.3233, "change": -0.205, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T12:21:54", "percent_change": -9.73872, "prev_day_close": 2.08500003814697}, {"option": "BITX261127C00018000", "bid": 0.42, "bid_size": 818.0, "ask": 0.79, "ask_size": 569.0, "iv": 0.7698, "open_interest": 14.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.1249, "vega": 0.0145, "theta": -0.0234, "rho": 0.0029, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T13:43:45", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "BITX261127P00018000", "bid": 2.16, "bid_size": 536.0, "ask": 2.79, "ask_size": 487.0, "iv": 0.5755, "open_interest": 18.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.1126, "vega": 0.014, "theta": -0.0208, "rho": -0.009, "theo": 2.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T09:30:23", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BITX261127C00018500", "bid": 0.3, "bid_size": 773.0, "ask": 0.71, "ask_size": 720.0, "iv": 0.7861, "open_interest": 91.0, "volume": 55.0, "delta": 0.2796, "gamma": 0.1153, "vega": 0.0133, "theta": -0.0216, "rho": 0.0024, "theo": 0.4553, "change": -0.04, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:25:39", "percent_change": -6.77966, "prev_day_close": 0.510000020265579}, {"option": "BITX261127P00018500", "bid": 2.46, "bid_size": 560.0, "ask": 3.15, "ask_size": 110.0, "iv": 0.4668, "open_interest": 2.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.1028, "vega": 0.0127, "theta": -0.0189, "rho": -0.0096, "theo": 3.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T15:26:47", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "BITX261127C00019000", "bid": 0.31, "bid_size": 101.0, "ask": 0.55, "ask_size": 1068.0, "iv": 0.8051, "open_interest": 49.0, "volume": 5.0, "delta": 0.2337, "gamma": 0.1043, "vega": 0.0126, "theta": -0.0196, "rho": 0.0022, "theo": 0.3617, "change": 0.075, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:09:49", "percent_change": 15.7895, "prev_day_close": 0.430000007152557}, {"option": "BITX261127P00019000", "bid": 2.4, "bid_size": 493.0, "ask": 3.55, "ask_size": 43.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0924, "vega": 0.0113, "theta": -0.017, "rho": -0.0102, "theo": 3.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-21T12:53:10", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BITX261127C00019500", "bid": 0.06, "bid_size": 1282.0, "ask": 0.75, "ask_size": 998.0, "iv": 0.856, "open_interest": 20.0, "volume": 0.0, "delta": 0.195, "gamma": 0.093, "vega": 0.0112, "theta": -0.0176, "rho": 0.0018, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:02:23", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "BITX261127P00019500", "bid": 2.61, "bid_size": 508.0, "ask": 3.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0819, "vega": 0.0102, "theta": -0.0151, "rho": -0.0108, "theo": 3.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T11:42:39", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "BITX261127C00020000", "bid": 0.15, "bid_size": 997.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7557, "open_interest": 34.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0819, "vega": 0.0098, "theta": -0.0157, "rho": 0.0015, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T15:58:44", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "BITX261127P00020000", "bid": 3.0, "bid_size": 496.0, "ask": 4.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0719, "vega": 0.0091, "theta": -0.0133, "rho": -0.0113, "theo": 4.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-10-27T10:44:15", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BITX261127C00020500", "bid": 0.17, "bid_size": 67.0, "ask": 0.3, "ask_size": 743.0, "iv": 0.8287, "open_interest": 11.0, "volume": 7.0, "delta": 0.1352, "gamma": 0.0714, "vega": 0.0086, "theta": -0.014, "rho": 0.0012, "theo": 0.187, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:00:01", "percent_change": -38.4615, "prev_day_close": 0.240000009536743}, {"option": "BITX261127P00020500", "bid": 4.15, "bid_size": 471.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0628, "vega": 0.0078, "theta": -0.0118, "rho": -0.0118, "theo": 4.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-10-14T15:53:20", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "BITX261127C00021000", "bid": 0.04, "bid_size": 1438.0, "ask": 0.43, "ask_size": 1335.0, "iv": 0.8787, "open_interest": 117.0, "volume": 11.0, "delta": 0.1135, "gamma": 0.0622, "vega": 0.0078, "theta": -0.0124, "rho": 0.0011, "theo": 0.1532, "change": -0.07, "open": 0.27, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:04:41", "percent_change": -25.0, "prev_day_close": 0.280000001192093}, {"option": "BITX261127P00021000", "bid": 4.65, "bid_size": 434.0, "ask": 5.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0547, "vega": 0.0072, "theta": -0.0103, "rho": -0.0123, "theo": 5.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-30T09:45:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BITX261127C00021500", "bid": 0.01, "bid_size": 2005.0, "ask": 0.27, "ask_size": 932.0, "iv": 0.8126, "open_interest": 14.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.054, "vega": 0.0068, "theta": -0.011, "rho": 0.0009, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:47:55", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "BITX261127P00021500", "bid": 4.4, "bid_size": 208.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0476, "vega": 0.0061, "theta": -0.0091, "rho": -0.0127, "theo": 5.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BITX261127C00022000", "bid": 0.05, "bid_size": 1.0, "ask": 0.22, "ask_size": 1043.0, "iv": 0.8511, "open_interest": 143.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0469, "vega": 0.0062, "theta": -0.0098, "rho": 0.0008, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:47:01", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "BITX261127P00022000", "bid": 4.85, "bid_size": 208.0, "ask": 6.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0414, "vega": 0.0056, "theta": -0.008, "rho": -0.0131, "theo": 6.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BITX261127C00022500", "bid": 0.01, "bid_size": 105.0, "ask": 0.16, "ask_size": 89.0, "iv": 0.8102, "open_interest": 12.0, "volume": 11.0, "delta": 0.069, "gamma": 0.0408, "vega": 0.0053, "theta": -0.0088, "rho": 0.0006, "theo": 0.0886, "change": -0.24, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:45:24", "percent_change": -70.5882, "prev_day_close": 0.084999998100102}, {"option": "BITX261127P00022500", "bid": 5.2, "bid_size": 212.0, "ask": 6.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0361, "vega": 0.0047, "theta": -0.0071, "rho": -0.0134, "theo": 6.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BITX261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1280.0, "iv": 1.22, "open_interest": 59.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0355, "vega": 0.0048, "theta": -0.0078, "rho": 0.0006, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:05:48", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261127P00023000", "bid": 5.65, "bid_size": 212.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0316, "vega": 0.0044, "theta": -0.0062, "rho": -0.0138, "theo": 7.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "BITX261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 658.0, "iv": 1.0392, "open_interest": 2.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0311, "vega": 0.0042, "theta": -0.0071, "rho": 0.0005, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T13:10:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BITX261127P00023500", "bid": 6.15, "bid_size": 212.0, "ask": 7.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0276, "vega": 0.0038, "theta": -0.0055, "rho": -0.0142, "theo": 7.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BITX261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 659.0, "iv": 1.3074, "open_interest": 3.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0272, "vega": 0.0038, "theta": -0.0064, "rho": 0.0004, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T10:11:26", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "BITX261127P00024000", "bid": 6.65, "bid_size": 212.0, "ask": 8.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0243, "vega": 0.0034, "theta": -0.0048, "rho": -0.0145, "theo": 8.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BITX261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 674.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0239, "vega": 0.0033, "theta": -0.0057, "rho": 0.0004, "theo": 0.0478, "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": 0.354999989271164}, {"option": "BITX261127P00024500", "bid": 7.15, "bid_size": 212.0, "ask": 8.95, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0214, "vega": 0.0031, "theta": -0.0042, "rho": -0.0148, "theo": 8.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BITX261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 660.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0211, "vega": 0.003, "theta": -0.0052, "rho": 0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261127P00025000", "bid": 7.6, "bid_size": 212.0, "ask": 9.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.019, "vega": 0.0027, "theta": -0.0037, "rho": -0.0152, "theo": 9.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "BITX261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 663.0, "iv": 1.4851, "open_interest": 1.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0166, "vega": 0.0024, "theta": -0.0043, "rho": 0.0003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T15:49:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX261127P00026000", "bid": 8.6, "bid_size": 212.0, "ask": 10.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.015, "vega": 0.0023, "theta": -0.0028, "rho": -0.0158, "theo": 10.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "BITX261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 666.0, "iv": 1.5559, "open_interest": 20.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0132, "vega": 0.002, "theta": -0.0036, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261127P00027000", "bid": 9.6, "bid_size": 212.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.012, "vega": 0.0018, "theta": -0.0021, "rho": -0.0165, "theo": 11.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BITX261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1097.0, "iv": 1.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0106, "vega": 0.0017, "theta": -0.003, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261127P00028000", "bid": 10.15, "bid_size": 216.0, "ask": 12.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0096, "vega": 0.0015, "theta": -0.0014, "rho": -0.0171, "theo": 12.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BITX261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1073.0, "iv": 1.6963, "open_interest": 8.0, "volume": 8.0, "delta": 0.0133, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0025, "rho": 0.0001, "theo": 0.0161, "change": -0.325, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -89.0411, "prev_day_close": 0.370000004768372}, {"option": "BITX261127P00029000", "bid": 11.15, "bid_size": 216.0, "ask": 13.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0009, "rho": -0.0177, "theo": 13.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BITX261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1061.0, "iv": 1.731, "open_interest": 3.0, "volume": 3.0, "delta": 0.0109, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0131, "change": -0.32, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -94.1176, "prev_day_close": 0.344999998807907}, {"option": "BITX261127P00030000", "bid": 12.1, "bid_size": 216.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0064, "vega": 0.0011, "theta": -0.0005, "rho": -0.0183, "theo": 14.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "BITX261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 958.0, "iv": 2.0518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0029, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "BITX261127P00035000", "bid": 17.1, "bid_size": 216.0, "ask": 19.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0027, "vega": 0.0005, "theta": 0.0, "rho": -0.0214, "theo": 19.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BITX261204C00005000", "bid": 10.5, "bid_size": 216.0, "ask": 12.9, "ask_size": 216.0, "iv": 3.5311, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0004, "theta": 0.0, "rho": 0.0028, "theo": 11.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BITX261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 649.0, "iv": 3.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0039, "rho": -0.0002, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261204C00008000", "bid": 7.5, "bid_size": 207.0, "ask": 9.5, "ask_size": 208.0, "iv": 1.7803, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0052, "vega": 0.001, "theta": -0.0019, "rho": 0.0045, "theo": 8.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BITX261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 658.0, "iv": 1.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0101, "vega": 0.0029, "theta": -0.0058, "rho": -0.0004, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "BITX261204C00009000", "bid": 6.9, "bid_size": 314.0, "ask": 8.5, "ask_size": 388.0, "iv": 1.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0085, "vega": 0.0017, "theta": -0.003, "rho": 0.0051, "theo": 7.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BITX261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 658.0, "iv": 1.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0149, "vega": 0.0038, "theta": -0.0069, "rho": -0.0006, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261204C00010000", "bid": 5.95, "bid_size": 330.0, "ask": 7.55, "ask_size": 438.0, "iv": 1.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0045, "rho": 0.0056, "theo": 6.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BITX261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0222, "vega": 0.0051, "theta": -0.0085, "rho": -0.0008, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "BITX261204C00011000", "bid": 5.0, "bid_size": 357.0, "ask": 6.15, "ask_size": 453.0, "iv": 1.1982, "open_interest": 4.0, "volume": 4.0, "delta": 0.9704, "gamma": 0.0237, "vega": 0.0039, "theta": -0.0068, "rho": 0.006, "theo": 5.4652, "change": 0.595, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T12:23:03", "percent_change": 11.2796, "prev_day_close": 5.67499995231628}, {"option": "BITX261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 941.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0331, "vega": 0.0069, "theta": -0.0106, "rho": -0.0012, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BITX261204C00012000", "bid": 3.3, "bid_size": 546.0, "ask": 4.9, "ask_size": 483.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0386, "vega": 0.0063, "theta": -0.01, "rho": 0.0064, "theo": 4.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-28T14:26:15", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BITX261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.8125, "open_interest": 5.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0483, "vega": 0.0094, "theta": -0.0133, "rho": -0.0018, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T15:22:46", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "BITX261204C00013000", "bid": 3.1, "bid_size": 526.0, "ask": 4.05, "ask_size": 485.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0594, "vega": 0.0093, "theta": -0.014, "rho": 0.0066, "theo": 3.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BITX261204P00013000", "bid": 0.18, "bid_size": 1320.0, "ask": 0.56, "ask_size": 830.0, "iv": 0.807, "open_interest": 1.0, "volume": 2.0, "delta": -0.181, "gamma": 0.0676, "vega": 0.0122, "theta": -0.0165, "rho": -0.0026, "theo": 0.4306, "change": -0.235, "open": 0.34, "high": 0.36, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T11:17:47", "percent_change": -39.4958, "prev_day_close": 0.370000004768372}, {"option": "BITX261204C00014000", "bid": 2.54, "bid_size": 401.0, "ask": 3.25, "ask_size": 487.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0842, "vega": 0.0131, "theta": -0.0183, "rho": 0.0066, "theo": 2.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "BITX261204P00014000", "bid": 0.36, "bid_size": 1378.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.731, "open_interest": 2.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0886, "vega": 0.0151, "theta": -0.0196, "rho": -0.0038, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:38:54", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "BITX261204C00014500", "bid": 2.02, "bid_size": 337.0, "ask": 2.89, "ask_size": 337.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0961, "vega": 0.014, "theta": -0.0202, "rho": 0.0064, "theo": 2.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "BITX261204P00014500", "bid": 0.13, "bid_size": 1472.0, "ask": 1.07, "ask_size": 634.0, "iv": 0.6616, "open_interest": 2.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0983, "vega": 0.0164, "theta": -0.0209, "rho": -0.0044, "theo": 0.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:40:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BITX261204C00015000", "bid": 1.68, "bid_size": 347.0, "ask": 2.57, "ask_size": 347.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.1068, "vega": 0.0157, "theta": -0.0218, "rho": 0.0063, "theo": 2.0983, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00015000", "bid": 0.2, "bid_size": 753.0, "ask": 1.33, "ask_size": 677.0, "iv": 0.6456, "open_interest": 23.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.1068, "vega": 0.0174, "theta": -0.0219, "rho": -0.0051, "theo": 1.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:54:00", "percent_change": 0.0, "prev_day_close": 0.765000022947788}, {"option": "BITX261204C00015500", "bid": 1.54, "bid_size": 730.0, "ask": 2.38, "ask_size": 526.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.1154, "vega": 0.017, "theta": -0.0229, "rho": 0.006, "theo": 1.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "BITX261204P00015500", "bid": 0.29, "bid_size": 766.0, "ask": 1.58, "ask_size": 627.0, "iv": 0.6154, "open_interest": 2.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.1133, "vega": 0.0182, "theta": -0.0225, "rho": -0.0059, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T14:16:38", "percent_change": 0.0, "prev_day_close": 0.935000017285347}, {"option": "BITX261204C00016000", "bid": 1.24, "bid_size": 784.0, "ask": 1.86, "ask_size": 531.0, "iv": 0.785, "open_interest": 12.0, "volume": 2.0, "delta": 0.5926, "gamma": 0.1211, "vega": 0.018, "theta": -0.0235, "rho": 0.0057, "theo": 1.5107, "change": -0.165, "open": 1.57, "high": 1.6, "low": 1.57, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:41:58", "percent_change": -9.34844, "prev_day_close": 1.55000001192093}, {"option": "BITX261204P00016000", "bid": 0.96, "bid_size": 697.0, "ask": 1.71, "ask_size": 572.0, "iv": 0.692, "open_interest": 4.0, "volume": 1.0, "delta": -0.4765, "gamma": 0.1174, "vega": 0.0185, "theta": -0.0228, "rho": -0.0066, "theo": 1.4666, "change": -0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:36:51", "percent_change": -22.807, "prev_day_close": 1.33500000834465}, {"option": "BITX261204C00016500", "bid": 1.11, "bid_size": 525.0, "ask": 1.7, "ask_size": 578.0, "iv": 0.8313, "open_interest": 1.0, "volume": 1.0, "delta": 0.5318, "gamma": 0.1236, "vega": 0.0184, "theta": -0.0237, "rho": 0.0053, "theo": 1.2684, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:31:23", "percent_change": -1.88679, "prev_day_close": 1.40500003099442}, {"option": "BITX261204P00016500", "bid": 0.84, "bid_size": 732.0, "ask": 1.96, "ask_size": 512.0, "iv": 0.5689, "open_interest": 2.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.1188, "vega": 0.0186, "theta": -0.0226, "rho": -0.0074, "theo": 1.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BITX261204C00017000", "bid": 0.77, "bid_size": 781.0, "ask": 1.56, "ask_size": 651.0, "iv": 0.8107, "open_interest": 16.0, "volume": 3.0, "delta": 0.4722, "gamma": 0.123, "vega": 0.0184, "theta": -0.0233, "rho": 0.0049, "theo": 1.0596, "change": -0.48, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:52:06", "percent_change": -38.7097, "prev_day_close": 1.25999999046326}, {"option": "BITX261204P00017000", "bid": 1.51, "bid_size": 672.0, "ask": 2.23, "ask_size": 491.0, "iv": 0.649, "open_interest": 30.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.1174, "vega": 0.0183, "theta": -0.0221, "rho": -0.0081, "theo": 2.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:16:28", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "BITX261204C00017500", "bid": 0.75, "bid_size": 559.0, "ask": 1.56, "ask_size": 641.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.1196, "vega": 0.018, "theta": -0.0226, "rho": 0.0044, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "BITX261204P00017500", "bid": 1.99, "bid_size": 589.0, "ask": 2.5, "ask_size": 369.0, "iv": 0.6629, "open_interest": 3.0, "volume": 1.0, "delta": -0.6417, "gamma": 0.1138, "vega": 0.0175, "theta": -0.0213, "rho": -0.0088, "theo": 2.3995, "change": -0.035, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T13:38:50", "percent_change": -1.62413, "prev_day_close": 2.24500000476837}, {"option": "BITX261204C00018000", "bid": 0.57, "bid_size": 690.0, "ask": 1.07, "ask_size": 640.0, "iv": 0.8012, "open_interest": 1.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.114, "vega": 0.0173, "theta": -0.0215, "rho": 0.004, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T14:07:04", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "BITX261204P00018000", "bid": 1.9, "bid_size": 590.0, "ask": 2.97, "ask_size": 490.0, "iv": 0.5392, "open_interest": 31.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.1083, "vega": 0.0166, "theta": -0.0202, "rho": -0.0095, "theo": 2.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T10:34:26", "percent_change": 0.0, "prev_day_close": 2.43500000238419}, {"option": "BITX261204C00018500", "bid": 0.44, "bid_size": 666.0, "ask": 1.14, "ask_size": 676.0, "iv": 0.8611, "open_interest": 43.0, "volume": 7.0, "delta": 0.3159, "gamma": 0.107, "vega": 0.0164, "theta": -0.0202, "rho": 0.0036, "theo": 0.6086, "change": -0.065, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:58:22", "percent_change": -9.09091, "prev_day_close": 0.78999999165535}, {"option": "BITX261204P00018500", "bid": 2.42, "bid_size": 676.0, "ask": 3.25, "ask_size": 452.0, "iv": 0.5242, "open_interest": 53.0, "volume": 2.0, "delta": -0.7348, "gamma": 0.1014, "vega": 0.0157, "theta": -0.0188, "rho": -0.0101, "theo": 3.1517, "change": -0.215, "open": 2.73, "high": 2.8, "low": 2.73, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T13:25:15", "percent_change": -7.13101, "prev_day_close": 2.83500003814697}, {"option": "BITX261204C00019000", "bid": 0.44, "bid_size": 108.0, "ask": 0.8, "ask_size": 1192.0, "iv": 0.829, "open_interest": 45.0, "volume": 3.0, "delta": 0.273, "gamma": 0.0991, "vega": 0.0153, "theta": -0.0188, "rho": 0.0032, "theo": 0.5038, "change": -0.11, "open": 0.63, "high": 0.63, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:51:13", "percent_change": -15.493, "prev_day_close": 0.620000004768372}, {"option": "BITX261204P00019000", "bid": 2.69, "bid_size": 584.0, "ask": 3.6, "ask_size": 81.0, "iv": 0.2839, "open_interest": 5.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0936, "vega": 0.0143, "theta": -0.0173, "rho": -0.0107, "theo": 3.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-29T15:22:46", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "BITX261204C00019500", "bid": 0.36, "bid_size": 56.0, "ask": 0.64, "ask_size": 1124.0, "iv": 0.8143, "open_interest": 57.0, "volume": 46.0, "delta": 0.235, "gamma": 0.0907, "vega": 0.0143, "theta": -0.0172, "rho": 0.0028, "theo": 0.4172, "change": -0.095, "open": 0.52, "high": 0.54, "low": 0.33, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:51:01", "percent_change": -14.9606, "prev_day_close": 0.524999991059303}, {"option": "BITX261204P00019500", "bid": 2.7, "bid_size": 492.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0855, "vega": 0.0131, "theta": -0.0158, "rho": -0.0111, "theo": 3.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BITX261204C00020000", "bid": 0.3, "bid_size": 61.0, "ask": 0.58, "ask_size": 1235.0, "iv": 0.8306, "open_interest": 14.0, "volume": 11.0, "delta": 0.2021, "gamma": 0.0823, "vega": 0.013, "theta": -0.0158, "rho": 0.0024, "theo": 0.3461, "change": -0.17, "open": 0.3, "high": 0.48, "low": 0.3, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:51:01", "percent_change": -28.3333, "prev_day_close": 0.464999988675118}, {"option": "BITX261204P00020000", "bid": 3.45, "bid_size": 493.0, "ask": 4.95, "ask_size": 93.0, "iv": 0.5223, "open_interest": 11.0, "volume": 1.0, "delta": -0.8402, "gamma": 0.0772, "vega": 0.012, "theta": -0.0143, "rho": -0.0117, "theo": 4.4174, "change": -0.31, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-02T15:53:42", "percent_change": -7.04545, "prev_day_close": 4.17499995231628}, {"option": "BITX261204C00020500", "bid": 0.01, "bid_size": 2124.0, "ask": 0.94, "ask_size": 1163.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0741, "vega": 0.0118, "theta": -0.0143, "rho": 0.0021, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999998696148}, {"option": "BITX261204P00020500", "bid": 3.55, "bid_size": 494.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0691, "vega": 0.0104, "theta": -0.0128, "rho": -0.0121, "theo": 4.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "BITX261204C00021000", "bid": 0.22, "bid_size": 54.0, "ask": 0.4, "ask_size": 1177.0, "iv": 0.8329, "open_interest": 45.0, "volume": 1.0, "delta": 0.1487, "gamma": 0.0663, "vega": 0.0108, "theta": -0.0129, "rho": 0.0018, "theo": 0.2393, "change": 0.01, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T09:31:16", "percent_change": 4.7619, "prev_day_close": 0.310000002384186}, {"option": "BITX261204P00021000", "bid": 4.0, "bid_size": 490.0, "ask": 5.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0615, "vega": 0.0097, "theta": -0.0114, "rho": -0.0126, "theo": 5.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "BITX261204C00021500", "bid": 0.01, "bid_size": 2003.0, "ask": 0.77, "ask_size": 1465.0, "iv": 0.9464, "open_interest": 1.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0591, "vega": 0.0097, "theta": -0.0117, "rho": 0.0016, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:25:10", "percent_change": 0.0, "prev_day_close": 0.389999990351498}, {"option": "BITX261204P00021500", "bid": 4.25, "bid_size": 442.0, "ask": 5.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0544, "vega": 0.0083, "theta": -0.01, "rho": -0.0129, "theo": 5.7886, "change": 0.0, "open": 0.0, "high": 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": "BITX261204C00022000", "bid": 0.04, "bid_size": 1159.0, "ask": 0.3, "ask_size": 942.0, "iv": 0.7839, "open_interest": 1.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0526, "vega": 0.0087, "theta": -0.0105, "rho": 0.0014, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T11:10:06", "percent_change": 0.0, "prev_day_close": 0.17000000551343}, {"option": "BITX261204P00022000", "bid": 4.9, "bid_size": 440.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.048, "vega": 0.0077, "theta": -0.0088, "rho": -0.0134, "theo": 6.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BITX261204C00022500", "bid": 0.01, "bid_size": 1956.0, "ask": 0.25, "ask_size": 933.0, "iv": 0.7727, "open_interest": 3.0, "volume": 3.0, "delta": 0.0947, "gamma": 0.0467, "vega": 0.0078, "theta": -0.0095, "rho": 0.0012, "theo": 0.1419, "change": -0.185, "open": 0.12, "high": 0.18, "low": 0.12, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:13:22", "percent_change": -50.6849, "prev_day_close": 0.184999998658896}, {"option": "BITX261204P00022500", "bid": 5.2, "bid_size": 208.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0422, "vega": 0.0064, "theta": -0.0077, "rho": -0.0137, "theo": 6.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BITX261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1532.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0414, "vega": 0.007, "theta": -0.0085, "rho": 0.001, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "BITX261204P00023000", "bid": 5.7, "bid_size": 208.0, "ask": 7.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0371, "vega": 0.006, "theta": -0.0067, "rho": -0.014, "theo": 7.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "BITX261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1198.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0367, "vega": 0.0063, "theta": -0.0077, "rho": 0.0009, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261204P00023500", "bid": 6.2, "bid_size": 7.0, "ask": 8.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0325, "vega": 0.0051, "theta": -0.0058, "rho": -0.0143, "theo": 7.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BITX261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1198.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0326, "vega": 0.0056, "theta": -0.0069, "rho": 0.0008, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261204P00024000", "bid": 6.65, "bid_size": 208.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0286, "vega": 0.0046, "theta": -0.0051, "rho": -0.0147, "theo": 8.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "BITX261204C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1203.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.029, "vega": 0.0051, "theta": -0.0063, "rho": 0.0007, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00024500", "bid": 7.15, "bid_size": 208.0, "ask": 9.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0251, "vega": 0.0042, "theta": -0.0044, "rho": -0.0151, "theo": 8.6789, "change": 0.0, "open": 0.0, "high": 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": "BITX261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1193.0, "iv": 1.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0258, "vega": 0.0046, "theta": -0.0057, "rho": 0.0006, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00025000", "bid": 7.65, "bid_size": 7.0, "ask": 9.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0221, "vega": 0.0034, "theta": -0.0037, "rho": -0.0153, "theo": 9.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BITX261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1194.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0205, "vega": 0.0037, "theta": -0.0047, "rho": 0.0005, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00026000", "bid": 8.6, "bid_size": 208.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0172, "vega": 0.003, "theta": -0.0027, "rho": -0.016, "theo": 10.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "BITX261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1198.0, "iv": 1.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0164, "vega": 0.003, "theta": -0.0039, "rho": 0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00027000", "bid": 9.6, "bid_size": 8.0, "ask": 11.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0135, "vega": 0.0022, "theta": -0.0018, "rho": -0.0166, "theo": 11.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "BITX261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1203.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0133, "vega": 0.0025, "theta": -0.0032, "rho": 0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00028000", "bid": 10.15, "bid_size": 216.0, "ask": 12.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0106, "vega": 0.0019, "theta": -0.0011, "rho": -0.0172, "theo": 12.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BITX261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1197.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0108, "vega": 0.0021, "theta": -0.0027, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00029000", "bid": 11.15, "bid_size": 216.0, "ask": 13.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0085, "vega": 0.0015, "theta": -0.0005, "rho": -0.0178, "theo": 13.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BITX261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1194.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0089, "vega": 0.0017, "theta": -0.0023, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "BITX261204P00030000", "bid": 12.1, "bid_size": 216.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0068, "vega": 0.0013, "theta": 0.0, "rho": -0.0184, "theo": 14.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "BITX261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1198.0, "iv": 1.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX261204P00035000", "bid": 17.1, "bid_size": 216.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0026, "vega": 0.0005, "theta": 0.0, "rho": -0.0214, "theo": 19.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BITX261211C00005000", "bid": 10.35, "bid_size": 207.0, "ask": 12.9, "ask_size": 212.0, "iv": 2.7716, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0003, "rho": 0.0031, "theo": 11.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BITX261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 2.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00008000", "bid": 7.8, "bid_size": 205.0, "ask": 9.5, "ask_size": 207.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0051, "vega": 0.0012, "theta": -0.0015, "rho": 0.0047, "theo": 8.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BITX261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 662.0, "iv": 1.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0097, "vega": 0.0031, "theta": -0.0047, "rho": -0.0005, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00009000", "bid": 6.05, "bid_size": 387.0, "ask": 8.55, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0085, "vega": 0.0019, "theta": -0.0025, "rho": 0.0052, "theo": 7.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BITX261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 659.0, "iv": 1.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0144, "vega": 0.004, "theta": -0.0056, "rho": -0.0007, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00010000", "bid": 5.1, "bid_size": 452.0, "ask": 7.6, "ask_size": 453.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0146, "vega": 0.003, "theta": -0.004, "rho": 0.0058, "theo": 6.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BITX261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 653.0, "iv": 1.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0215, "vega": 0.0055, "theta": -0.007, "rho": -0.001, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00011000", "bid": 4.15, "bid_size": 445.0, "ask": 6.65, "ask_size": 443.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0248, "vega": 0.0046, "theta": -0.0063, "rho": 0.0064, "theo": 5.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BITX261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 1.1349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0322, "vega": 0.0076, "theta": -0.009, "rho": -0.0014, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00012000", "bid": 3.45, "bid_size": 536.0, "ask": 5.9, "ask_size": 490.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0403, "vega": 0.0078, "theta": -0.0095, "rho": 0.0071, "theo": 4.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "BITX261211P00012000", "bid": 0.12, "bid_size": 1197.0, "ask": 0.52, "ask_size": 844.0, "iv": 0.8929, "open_interest": 2.0, "volume": 1.0, "delta": -0.1215, "gamma": 0.0468, "vega": 0.0104, "theta": -0.0116, "rho": -0.0022, "theo": 0.2908, "change": -0.09, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:01:29", "percent_change": -26.4706, "prev_day_close": 0.319999989122152}, {"option": "BITX261211C00013000", "bid": 3.1, "bid_size": 532.0, "ask": 5.6, "ask_size": 506.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0599, "vega": 0.0108, "theta": -0.0132, "rho": 0.0075, "theo": 3.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BITX261211P00013000", "bid": 0.33, "bid_size": 1174.0, "ask": 0.73, "ask_size": 887.0, "iv": 0.8768, "open_interest": 3.0, "volume": 5.0, "delta": -0.1815, "gamma": 0.0647, "vega": 0.0136, "theta": -0.0146, "rho": -0.0031, "theo": 0.4575, "change": -0.105, "open": 0.54, "high": 0.54, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T12:17:38", "percent_change": -19.6262, "prev_day_close": 0.429999992251396}, {"option": "BITX261211C00013500", "bid": 2.95, "bid_size": 467.0, "ask": 4.65, "ask_size": 492.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0702, "vega": 0.013, "theta": -0.015, "rho": 0.0077, "theo": 3.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BITX261211P00013500", "bid": 0.01, "bid_size": 2300.0, "ask": 1.09, "ask_size": 842.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0742, "vega": 0.0152, "theta": -0.0161, "rho": -0.0037, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "BITX261211C00014000", "bid": 2.57, "bid_size": 293.0, "ask": 4.3, "ask_size": 305.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0801, "vega": 0.015, "theta": -0.0166, "rho": 0.008, "theo": 2.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.43500006198883}, {"option": "BITX261211P00014000", "bid": 0.05, "bid_size": 1497.0, "ask": 1.19, "ask_size": 637.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0835, "vega": 0.0166, "theta": -0.0176, "rho": -0.0044, "theo": 0.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000028982758}, {"option": "BITX261211C00014500", "bid": 2.2, "bid_size": 638.0, "ask": 4.0, "ask_size": 527.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0892, "vega": 0.0168, "theta": -0.018, "rho": 0.0081, "theo": 2.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BITX261211P00014500", "bid": 0.25, "bid_size": 1484.0, "ask": 1.4, "ask_size": 868.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0922, "vega": 0.018, "theta": -0.0188, "rho": -0.0051, "theo": 0.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BITX261211C00015000", "bid": 1.66, "bid_size": 667.0, "ask": 3.8, "ask_size": 540.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0968, "vega": 0.0184, "theta": -0.0192, "rho": 0.0081, "theo": 2.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72999995946884}, {"option": "BITX261211P00015000", "bid": 0.74, "bid_size": 709.0, "ask": 1.57, "ask_size": 668.0, "iv": 0.8229, "open_interest": 3.0, "volume": 1.0, "delta": -0.3565, "gamma": 0.0997, "vega": 0.0192, "theta": -0.0199, "rho": -0.0058, "theo": 1.0578, "change": -0.11, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:34:32", "percent_change": -12.5, "prev_day_close": 1.15500003099442}, {"option": "BITX261211C00015500", "bid": 1.64, "bid_size": 746.0, "ask": 2.98, "ask_size": 524.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.1026, "vega": 0.0196, "theta": -0.02, "rho": 0.008, "theo": 1.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "BITX261211P00015500", "bid": 0.95, "bid_size": 652.0, "ask": 1.76, "ask_size": 578.0, "iv": 0.8043, "open_interest": 1.0, "volume": 1.0, "delta": -0.4085, "gamma": 0.1057, "vega": 0.02, "theta": -0.0207, "rho": -0.0066, "theo": 1.2756, "change": -0.265, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:34:12", "percent_change": -20.9486, "prev_day_close": 1.35499998927116}, {"option": "BITX261211C00016000", "bid": 1.27, "bid_size": 811.0, "ask": 2.26, "ask_size": 538.0, "iv": 0.7805, "open_interest": 2.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.1064, "vega": 0.0204, "theta": -0.0204, "rho": 0.0078, "theo": 1.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:00:36", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "BITX261211P00016000", "bid": 1.14, "bid_size": 674.0, "ask": 1.97, "ask_size": 584.0, "iv": 0.7739, "open_interest": 2.0, "volume": 1.0, "delta": -0.4619, "gamma": 0.1097, "vega": 0.0205, "theta": -0.0211, "rho": -0.0073, "theo": 1.5245, "change": -0.25, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T09:36:44", "percent_change": -18.3824, "prev_day_close": 1.55500000715256}, {"option": "BITX261211C00016500", "bid": 1.01, "bid_size": 831.0, "ask": 2.68, "ask_size": 558.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.1082, "vega": 0.0209, "theta": -0.0206, "rho": 0.0074, "theo": 1.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "BITX261211P00016500", "bid": 1.33, "bid_size": 686.0, "ask": 2.35, "ask_size": 551.0, "iv": 0.7734, "open_interest": 1.0, "volume": 1.0, "delta": -0.5152, "gamma": 0.1116, "vega": 0.0206, "theta": -0.0212, "rho": -0.0081, "theo": 1.8032, "change": -0.29, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:36:57", "percent_change": -16.763, "prev_day_close": 1.83999997377396}, {"option": "BITX261211C00017000", "bid": 1.05, "bid_size": 559.0, "ask": 2.41, "ask_size": 602.0, "iv": 0.9682, "open_interest": 15.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.1081, "vega": 0.021, "theta": -0.0205, "rho": 0.007, "theo": 1.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T11:21:08", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "BITX261211P00017000", "bid": 1.06, "bid_size": 730.0, "ask": 2.59, "ask_size": 1.0, "iv": 0.6123, "open_interest": 2.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.1114, "vega": 0.0202, "theta": -0.0211, "rho": -0.0088, "theo": 2.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T10:20:12", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "BITX261211C00017500", "bid": 0.8, "bid_size": 700.0, "ask": 1.42, "ask_size": 629.0, "iv": 0.7583, "open_interest": 1.0, "volume": 1.0, "delta": 0.4487, "gamma": 0.1064, "vega": 0.0207, "theta": -0.0201, "rho": 0.0065, "theo": 1.0994, "change": 0.08, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:45:35", "percent_change": 7.14286, "prev_day_close": 1.10999998450279}, {"option": "BITX261211P00017500", "bid": 1.63, "bid_size": 648.0, "ask": 2.9, "ask_size": 513.0, "iv": 0.6625, "open_interest": 1.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.1092, "vega": 0.0199, "theta": -0.0206, "rho": -0.0095, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-29T14:39:16", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "BITX261211C00018000", "bid": 0.62, "bid_size": 751.0, "ask": 1.09, "ask_size": 575.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.1033, "vega": 0.0202, "theta": -0.0196, "rho": 0.0059, "theo": 0.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "BITX261211P00018000", "bid": 2.26, "bid_size": 594.0, "ask": 3.15, "ask_size": 496.0, "iv": 0.7036, "open_interest": 3.0, "volume": 0.0, "delta": -0.664, "gamma": 0.1054, "vega": 0.0189, "theta": -0.0198, "rho": -0.0101, "theo": 2.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:00:12", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "BITX261211C00018500", "bid": 0.5, "bid_size": 745.0, "ask": 1.26, "ask_size": 685.0, "iv": 0.7921, "open_interest": 2.0, "volume": 2.0, "delta": 0.3595, "gamma": 0.0992, "vega": 0.0195, "theta": -0.0189, "rho": 0.0054, "theo": 0.8072, "change": 0.285, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T09:31:05", "percent_change": 45.6, "prev_day_close": 0.879999995231628}, {"option": "BITX261211P00018500", "bid": 2.2, "bid_size": 633.0, "ask": 3.9, "ask_size": 490.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.1004, "vega": 0.018, "theta": -0.0189, "rho": -0.0108, "theo": 3.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BITX261211C00019000", "bid": 0.38, "bid_size": 1300.0, "ask": 1.12, "ask_size": 952.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0944, "vega": 0.0186, "theta": -0.018, "rho": 0.0049, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BITX261211P00019000", "bid": 2.4, "bid_size": 572.0, "ask": 4.6, "ask_size": 478.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0944, "vega": 0.0169, "theta": -0.0177, "rho": -0.0112, "theo": 3.5721, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00019500", "bid": 0.25, "bid_size": 1302.0, "ask": 1.0, "ask_size": 962.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0889, "vega": 0.0176, "theta": -0.017, "rho": 0.0044, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00019500", "bid": 2.82, "bid_size": 579.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.7096, "open_interest": 30.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0877, "vega": 0.0154, "theta": -0.0165, "rho": -0.0116, "theo": 3.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T11:49:25", "percent_change": 0.0, "prev_day_close": 3.9099999666214}, {"option": "BITX261211C00020000", "bid": 0.18, "bid_size": 1486.0, "ask": 0.71, "ask_size": 1152.0, "iv": 0.7252, "open_interest": 5.0, "volume": 5.0, "delta": 0.2507, "gamma": 0.0831, "vega": 0.0165, "theta": -0.016, "rho": 0.0039, "theo": 0.5028, "change": 0.285, "open": 0.56, "high": 0.75, "low": 0.56, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:49:53", "percent_change": 61.2903, "prev_day_close": 0.544999986886978}, {"option": "BITX261211P00020000", "bid": 3.2, "bid_size": 488.0, "ask": 4.85, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0808, "vega": 0.0145, "theta": -0.0151, "rho": -0.0122, "theo": 4.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BITX261211C00020500", "bid": 0.01, "bid_size": 2146.0, "ask": 1.01, "ask_size": 1108.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0771, "vega": 0.0154, "theta": -0.0149, "rho": 0.0034, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "BITX261211P00020500", "bid": 4.1, "bid_size": 486.0, "ask": 5.85, "ask_size": 54.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0737, "vega": 0.0128, "theta": -0.0138, "rho": -0.0125, "theo": 4.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "BITX261211C00021000", "bid": 0.01, "bid_size": 1259.0, "ask": 0.95, "ask_size": 890.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0711, "vega": 0.0142, "theta": -0.0138, "rho": 0.003, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "BITX261211P00021000", "bid": 4.05, "bid_size": 495.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0667, "vega": 0.012, "theta": -0.0125, "rho": -0.013, "theo": 5.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-30T09:45:20", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "BITX261211C00021500", "bid": 0.01, "bid_size": 1232.0, "ask": 0.95, "ask_size": 965.0, "iv": 0.8891, "open_interest": 1.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0652, "vega": 0.0131, "theta": -0.0128, "rho": 0.0027, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T11:15:10", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "BITX261211P00021500", "bid": 4.5, "bid_size": 281.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.06, "vega": 0.0104, "theta": -0.0112, "rho": -0.0133, "theo": 5.7532, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00022000", "bid": 0.02, "bid_size": 1223.0, "ask": 0.52, "ask_size": 1080.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0596, "vega": 0.012, "theta": -0.0118, "rho": 0.0024, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.269999990239739}, {"option": "BITX261211P00022000", "bid": 5.15, "bid_size": 207.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0537, "vega": 0.0097, "theta": -0.01, "rho": -0.0137, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BITX261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1173.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0542, "vega": 0.011, "theta": -0.0108, "rho": 0.0021, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BITX261211P00022500", "bid": 5.25, "bid_size": 7.0, "ask": 7.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0478, "vega": 0.0082, "theta": -0.0089, "rho": -0.0139, "theo": 6.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BITX261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1192.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0492, "vega": 0.0101, "theta": -0.01, "rho": 0.0018, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BITX261211P00023000", "bid": 5.75, "bid_size": 7.0, "ask": 7.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0425, "vega": 0.0076, "theta": -0.0078, "rho": -0.0143, "theo": 7.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BITX261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1205.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0447, "vega": 0.0092, "theta": -0.0092, "rho": 0.0016, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BITX261211P00023500", "bid": 6.2, "bid_size": 7.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0377, "vega": 0.0067, "theta": -0.0069, "rho": -0.0147, "theo": 7.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "BITX261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1208.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0405, "vega": 0.0084, "theta": -0.0084, "rho": 0.0014, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BITX261211P00024000", "bid": 6.7, "bid_size": 7.0, "ask": 8.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0334, "vega": 0.0058, "theta": -0.0061, "rho": -0.0149, "theo": 8.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "BITX261211C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1186.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0367, "vega": 0.0077, "theta": -0.0077, "rho": 0.0013, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BITX261211P00024500", "bid": 7.2, "bid_size": 7.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0296, "vega": 0.0054, "theta": -0.0053, "rho": -0.0153, "theo": 8.6145, "change": 0.0, "open": 0.0, "high": 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": "BITX261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1194.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0333, "vega": 0.0071, "theta": -0.0071, "rho": 0.0011, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BITX261211P00025000", "bid": 7.65, "bid_size": 207.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0262, "vega": 0.0048, "theta": -0.0046, "rho": -0.0156, "theo": 9.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "BITX261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1198.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0275, "vega": 0.006, "theta": -0.0061, "rho": 0.0009, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00026000", "bid": 8.65, "bid_size": 7.0, "ask": 10.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0208, "vega": 0.0038, "theta": -0.0035, "rho": -0.0161, "theo": 10.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BITX261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1206.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.023, "vega": 0.0051, "theta": -0.0053, "rho": 0.0007, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00027000", "bid": 9.65, "bid_size": 7.0, "ask": 11.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0167, "vega": 0.003, "theta": -0.0027, "rho": -0.0167, "theo": 11.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BITX261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1193.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0193, "vega": 0.0044, "theta": -0.0046, "rho": 0.0006, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00028000", "bid": 10.15, "bid_size": 212.0, "ask": 12.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0135, "vega": 0.0026, "theta": -0.002, "rho": -0.0173, "theo": 12.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BITX261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1193.0, "iv": 1.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0165, "vega": 0.0038, "theta": -0.0041, "rho": 0.0005, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00029000", "bid": 11.15, "bid_size": 212.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0111, "vega": 0.0022, "theta": -0.0014, "rho": -0.0179, "theo": 13.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "BITX261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0142, "vega": 0.0033, "theta": -0.0037, "rho": 0.0004, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BITX261211P00030000", "bid": 12.15, "bid_size": 212.0, "ask": 14.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0093, "vega": 0.0017, "theta": -0.001, "rho": -0.0185, "theo": 14.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BITX261211C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1200.0, "iv": 1.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0076, "vega": 0.002, "theta": -0.0024, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "BITX261211P00035000", "bid": 17.1, "bid_size": 212.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.001, "theta": 0.0, "rho": -0.0215, "theo": 19.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BITX261218C00001000", "bid": 14.7, "bid_size": 375.0, "ask": 15.85, "ask_size": 367.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0012, "rho": 0.0008, "theo": 15.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-10T12:04:11", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "BITX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 3.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0022, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 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": "BITX261218C00002000", "bid": 13.7, "bid_size": 379.0, "ask": 14.85, "ask_size": 371.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0014, "theo": 14.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-17T10:49:02", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "BITX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 77.0, "iv": 3.0728, "open_interest": 39.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0029, "rho": -0.0002, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-23T14:49:11", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BITX261218C00003000", "bid": 12.7, "bid_size": 389.0, "ask": 13.85, "ask_size": 381.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0004, "theta": 0.0, "rho": 0.0022, "theo": 13.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.86, "last_trade_time": "2026-09-18T10:17:14", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BITX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 673.0, "iv": 2.5874, "open_interest": 58.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.002, "vega": 0.0013, "theta": -0.0034, "rho": -0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-14T10:22:01", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "BITX261218C00004000", "bid": 11.7, "bid_size": 378.0, "ask": 12.85, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0004, "theta": 0.0, "rho": 0.0027, "theo": 12.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-07-31T14:17:10", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "BITX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.831, "open_interest": 666.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.003, "vega": 0.0017, "theta": -0.0037, "rho": -0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:45:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BITX261218C00005000", "bid": 10.8, "bid_size": 376.0, "ask": 11.85, "ask_size": 368.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": 0.0034, "theo": 11.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-16T10:18:48", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "BITX261218P00005000", "bid": 0.01, "bid_size": 7.0, "ask": 0.31, "ask_size": 1579.0, "iv": 2.0863, "open_interest": 709.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0044, "vega": 0.0022, "theta": -0.004, "rho": -0.0004, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:38:14", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "BITX261218C00006000", "bid": 9.85, "bid_size": 285.0, "ask": 10.8, "ask_size": 369.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0006, "theta": 0.0, "rho": 0.004, "theo": 10.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T12:28:33", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "BITX261218P00006000", "bid": 0.02, "bid_size": 22.0, "ask": 0.33, "ask_size": 1313.0, "iv": 1.8296, "open_interest": 151.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0063, "vega": 0.0027, "theta": -0.0044, "rho": -0.0005, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T13:47:43", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "BITX261218C00007000", "bid": 8.8, "bid_size": 380.0, "ask": 9.8, "ask_size": 372.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0031, "vega": 0.0007, "theta": 0.0, "rho": 0.0045, "theo": 9.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-08-28T11:07:08", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BITX261218P00007000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.255, "open_interest": 40.0, "volume": 2.0, "delta": -0.027, "gamma": 0.0089, "vega": 0.0034, "theta": -0.0047, "rho": -0.0006, "theo": 0.0838, "change": -0.285, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:31:27", "percent_change": -82.6087, "prev_day_close": 0.0600000014528632}, {"option": "BITX261218C00008000", "bid": 7.85, "bid_size": 418.0, "ask": 8.8, "ask_size": 410.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0045, "vega": 0.001, "theta": -0.0004, "rho": 0.0051, "theo": 8.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-28T12:06:57", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "BITX261218P00008000", "bid": 0.05, "bid_size": 14.0, "ask": 0.35, "ask_size": 1604.0, "iv": 1.3797, "open_interest": 752.0, "volume": 1.0, "delta": -0.0352, "gamma": 0.0126, "vega": 0.0041, "theta": -0.0052, "rho": -0.0008, "theo": 0.0985, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:00:10", "percent_change": -5.88236, "prev_day_close": 0.100000003352761}, {"option": "BITX261218C00009000", "bid": 7.05, "bid_size": 13.0, "ask": 7.85, "ask_size": 464.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0072, "vega": 0.0011, "theta": -0.001, "rho": 0.0056, "theo": 7.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-09-21T14:57:08", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BITX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1881.0, "iv": 1.4048, "open_interest": 538.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0181, "vega": 0.0053, "theta": -0.0059, "rho": -0.0011, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T12:45:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX261218C00010000", "bid": 6.0, "bid_size": 379.0, "ask": 6.9, "ask_size": 617.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0124, "vega": 0.0024, "theta": -0.0022, "rho": 0.0064, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-08T13:28:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BITX261218P00010000", "bid": 0.12, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9744, "open_interest": 1186.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0264, "vega": 0.007, "theta": -0.0071, "rho": -0.0015, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T14:48:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BITX261218C00011000", "bid": 5.05, "bid_size": 578.0, "ask": 6.0, "ask_size": 938.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0223, "vega": 0.0038, "theta": -0.0041, "rho": 0.0069, "theo": 5.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T10:18:04", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BITX261218P00011000", "bid": 0.03, "bid_size": 2223.0, "ask": 0.53, "ask_size": 1519.0, "iv": 0.9138, "open_interest": 1196.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0384, "vega": 0.0094, "theta": -0.0088, "rho": -0.0022, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T10:51:13", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "BITX261218C00012000", "bid": 4.3, "bid_size": 9.0, "ask": 5.15, "ask_size": 973.0, "iv": 0.8757, "open_interest": 200.0, "volume": 3.0, "delta": 0.9585, "gamma": 0.0382, "vega": 0.0075, "theta": -0.007, "rho": 0.0078, "theo": 4.6837, "change": 0.4, "open": 5.55, "high": 5.55, "low": 4.94, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T10:20:34", "percent_change": 8.79121, "prev_day_close": 4.72500014305115}, {"option": "BITX261218P00012000", "bid": 0.28, "bid_size": 1008.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.8064, "open_interest": 1010.0, "volume": 1.0, "delta": -0.1472, "gamma": 0.054, "vega": 0.0124, "theta": -0.011, "rho": -0.0032, "theo": 0.3677, "change": -0.05, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T13:11:14", "percent_change": -11.6279, "prev_day_close": 0.344999998807907}, {"option": "BITX261218C00013000", "bid": 3.45, "bid_size": 648.0, "ask": 4.35, "ask_size": 1061.0, "iv": 0.8649, "open_interest": 232.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0588, "vega": 0.0111, "theta": -0.0104, "rho": 0.009, "theo": 3.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T14:52:07", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BITX261218P00013000", "bid": 0.35, "bid_size": 1684.0, "ask": 0.84, "ask_size": 1577.0, "iv": 0.8033, "open_interest": 373.0, "volume": 2.0, "delta": -0.214, "gamma": 0.0718, "vega": 0.0156, "theta": -0.0134, "rho": -0.0047, "theo": 0.5668, "change": -0.185, "open": 0.61, "high": 0.61, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T10:41:38", "percent_change": -24.5033, "prev_day_close": 0.594999983906746}, {"option": "BITX261218C00014000", "bid": 2.7, "bid_size": 673.0, "ask": 3.4, "ask_size": 1189.0, "iv": 0.7798, "open_interest": 451.0, "volume": 1.0, "delta": 0.8237, "gamma": 0.0797, "vega": 0.0158, "theta": -0.0136, "rho": 0.0096, "theo": 3.0197, "change": 0.425, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:21:36", "percent_change": 14.2857, "prev_day_close": 3.05000007152557}, {"option": "BITX261218P00014000", "bid": 0.52, "bid_size": 1926.0, "ask": 1.17, "ask_size": 1283.0, "iv": 0.7542, "open_interest": 174.0, "volume": 23.0, "delta": -0.2981, "gamma": 0.0888, "vega": 0.0189, "theta": -0.0156, "rho": -0.0066, "theo": 0.8571, "change": 0.045, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:36:02", "percent_change": 4.71204, "prev_day_close": 0.745000004768372}, {"option": "BITX261218C00015000", "bid": 2.09, "bid_size": 664.0, "ask": 2.9, "ask_size": 1413.0, "iv": 0.8234, "open_interest": 806.0, "volume": 6.0, "delta": 0.7291, "gamma": 0.0968, "vega": 0.019, "theta": -0.016, "rho": 0.0105, "theo": 2.3459, "change": 0.4, "open": 2.5, "high": 2.66, "low": 2.5, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T09:44:57", "percent_change": 17.6991, "prev_day_close": 2.49500000476837}, {"option": "BITX261218P00015000", "bid": 1.04, "bid_size": 737.0, "ask": 1.57, "ask_size": 751.0, "iv": 0.7698, "open_interest": 840.0, "volume": 19.0, "delta": -0.3947, "gamma": 0.1016, "vega": 0.021, "theta": -0.0171, "rho": -0.0088, "theo": 1.2527, "change": -0.035, "open": 1.01, "high": 1.22, "low": 1.01, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:53:09", "percent_change": -2.81125, "prev_day_close": 1.19999998807907}, {"option": "BITX261218C00016000", "bid": 1.57, "bid_size": 695.0, "ask": 2.11, "ask_size": 1327.0, "iv": 0.7632, "open_interest": 814.0, "volume": 4.0, "delta": 0.626, "gamma": 0.1078, "vega": 0.0213, "theta": -0.0177, "rho": 0.0091, "theo": 1.7874, "change": 0.11, "open": 2.2, "high": 2.2, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T12:59:21", "percent_change": 5.78947, "prev_day_close": 1.87499994039536}, {"option": "BITX261218P00016000", "bid": 1.45, "bid_size": 760.0, "ask": 1.92, "ask_size": 520.0, "iv": 0.7033, "open_interest": 665.0, "volume": 6.0, "delta": -0.4957, "gamma": 0.1076, "vega": 0.0221, "theta": -0.0177, "rho": -0.0114, "theo": 1.7628, "change": 0.09, "open": 1.25, "high": 1.82, "low": 1.25, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T15:32:23", "percent_change": 5.20231, "prev_day_close": 1.68500000238419}, {"option": "BITX261218C00017000", "bid": 1.3, "bid_size": 4.0, "ask": 1.7, "ask_size": 1498.0, "iv": 0.8075, "open_interest": 1057.0, "volume": 34.0, "delta": 0.523, "gamma": 0.1104, "vega": 0.0218, "theta": -0.0183, "rho": 0.0079, "theo": 1.3513, "change": -0.035, "open": 1.6, "high": 1.6, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T14:47:45", "percent_change": -2.42214, "prev_day_close": 1.5}, {"option": "BITX261218P00017000", "bid": 2.0, "bid_size": 680.0, "ask": 2.5, "ask_size": 516.0, "iv": 0.6783, "open_interest": 334.0, "volume": 45.0, "delta": -0.5923, "gamma": 0.1064, "vega": 0.0218, "theta": -0.0174, "rho": -0.0138, "theo": 2.3829, "change": 0.03, "open": 2.23, "high": 2.4, "low": 2.2, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T15:53:57", "percent_change": 1.32159, "prev_day_close": 2.22500002384186}, {"option": "BITX261218C00018000", "bid": 0.75, "bid_size": 1.0, "ask": 1.13, "ask_size": 2.0, "iv": 0.7101, "open_interest": 1282.0, "volume": 6.0, "delta": 0.4275, "gamma": 0.1064, "vega": 0.0214, "theta": -0.0179, "rho": 0.0068, "theo": 1.0124, "change": 0.065, "open": 1.16, "high": 1.2, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T12:23:56", "percent_change": 6.04651, "prev_day_close": 0.939999997615814}, {"option": "BITX261218P00018000", "bid": 2.32, "bid_size": 850.0, "ask": 3.25, "ask_size": 528.0, "iv": 0.5903, "open_interest": 346.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0998, "vega": 0.0207, "theta": -0.0164, "rho": -0.0162, "theo": 3.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:52:17", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "BITX261218C00019000", "bid": 0.73, "bid_size": 5.0, "ask": 0.97, "ask_size": 1006.0, "iv": 0.798, "open_interest": 634.0, "volume": 10.0, "delta": 0.3438, "gamma": 0.0979, "vega": 0.02, "theta": -0.0167, "rho": 0.0053, "theo": 0.7547, "change": 0.04, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T12:22:14", "percent_change": 4.93827, "prev_day_close": 0.850000023841858}, {"option": "BITX261218P00019000", "bid": 3.2, "bid_size": 703.0, "ask": 3.95, "ask_size": 385.0, "iv": 0.5811, "open_interest": 139.0, "volume": 5.0, "delta": -0.753, "gamma": 0.0901, "vega": 0.0189, "theta": -0.0148, "rho": -0.0184, "theo": 3.8717, "change": -0.165, "open": 3.31, "high": 3.46, "low": 3.31, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-02T13:10:42", "percent_change": -4.55172, "prev_day_close": 3.57500004768372}, {"option": "BITX261218C00020000", "bid": 0.56, "bid_size": 43.0, "ask": 0.62, "ask_size": 18.0, "iv": 0.7733, "open_interest": 1447.0, "volume": 107.0, "delta": 0.2743, "gamma": 0.0869, "vega": 0.0176, "theta": -0.0152, "rho": 0.0043, "theo": 0.5654, "change": -0.005, "open": 0.7, "high": 0.72, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:59:06", "percent_change": -0.826449, "prev_day_close": 0.615000009536743}, {"option": "BITX261218P00020000", "bid": 4.0, "bid_size": 702.0, "ask": 4.7, "ask_size": 107.0, "iv": 0.4957, "open_interest": 158.0, "volume": 2.0, "delta": -0.8142, "gamma": 0.079, "vega": 0.0168, "theta": -0.0131, "rho": -0.0205, "theo": 4.7073, "change": -0.325, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T13:04:21", "percent_change": -7.18232, "prev_day_close": 4.34999990463257}, {"option": "BITX261218C00021000", "bid": 0.31, "bid_size": 133.0, "ask": 0.52, "ask_size": 88.0, "iv": 0.7624, "open_interest": 469.0, "volume": 2.0, "delta": 0.2182, "gamma": 0.0752, "vega": 0.0155, "theta": -0.0135, "rho": 0.0035, "theo": 0.4271, "change": 0.1, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:02:12", "percent_change": 23.8095, "prev_day_close": 0.41499999165535}, {"option": "BITX261218P00021000", "bid": 4.7, "bid_size": 609.0, "ask": 5.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0679, "vega": 0.0146, "theta": -0.0113, "rho": -0.0224, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T13:56:31", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BITX261218C00022000", "bid": 0.26, "bid_size": 42.0, "ask": 0.52, "ask_size": 1664.0, "iv": 0.8281, "open_interest": 555.0, "volume": 13.0, "delta": 0.1743, "gamma": 0.0641, "vega": 0.0135, "theta": -0.0119, "rho": 0.0028, "theo": 0.3277, "change": 0.0, "open": 0.34, "high": 0.41, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T12:01:24", "percent_change": 3.33085e-06, "prev_day_close": 0.389999985694885}, {"option": "BITX261218P00022000", "bid": 5.6, "bid_size": 7.0, "ask": 6.55, "ask_size": 47.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0576, "vega": 0.0124, "theta": -0.0096, "rho": -0.0241, "theo": 6.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-14T15:09:41", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BITX261218C00023000", "bid": 0.13, "bid_size": 561.0, "ask": 0.51, "ask_size": 1596.0, "iv": 0.8508, "open_interest": 189.0, "volume": 2.0, "delta": 0.1409, "gamma": 0.0543, "vega": 0.0122, "theta": -0.0105, "rho": 0.0024, "theo": 0.2573, "change": 0.075, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:47:59", "percent_change": 33.3333, "prev_day_close": 0.319999992847443}, {"option": "BITX261218P00023000", "bid": 6.5, "bid_size": 7.0, "ask": 7.55, "ask_size": 46.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0488, "vega": 0.0108, "theta": -0.0082, "rho": -0.0257, "theo": 7.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T09:36:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BITX261218C00024000", "bid": 0.01, "bid_size": 2144.0, "ask": 0.45, "ask_size": 1754.0, "iv": 0.841, "open_interest": 336.0, "volume": 13.0, "delta": 0.1162, "gamma": 0.0462, "vega": 0.0105, "theta": -0.0093, "rho": 0.002, "theo": 0.2085, "change": 0.035, "open": 0.22, "high": 0.26, "low": 0.21, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:18:38", "percent_change": 15.5556, "prev_day_close": 0.200000002980232}, {"option": "BITX261218P00024000", "bid": 7.4, "bid_size": 7.0, "ask": 8.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0414, "vega": 0.0096, "theta": -0.007, "rho": -0.0272, "theo": 8.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T09:33:31", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BITX261218C00025000", "bid": 0.15, "bid_size": 4.0, "ask": 0.26, "ask_size": 1364.0, "iv": 0.877, "open_interest": 801.0, "volume": 4.0, "delta": 0.0976, "gamma": 0.0395, "vega": 0.0091, "theta": -0.0084, "rho": 0.0016, "theo": 0.1735, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:44:51", "percent_change": -12.8205, "prev_day_close": 0.204999998211861}, {"option": "BITX261218P00025000", "bid": 8.4, "bid_size": 7.0, "ask": 9.55, "ask_size": 38.0, "iv": 0.0, "open_interest": 29.0, "volume": 5.0, "delta": -0.9665, "gamma": 0.0355, "vega": 0.0082, "theta": -0.006, "rho": -0.0286, "theo": 9.3542, "change": -0.45, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T11:03:55", "percent_change": -4.94505, "prev_day_close": 8.9500002861023}, {"option": "BITX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8016, "open_interest": 695.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0341, "vega": 0.0083, "theta": -0.0077, "rho": 0.0014, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T11:37:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BITX261218P00026000", "bid": 9.25, "bid_size": 208.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0308, "vega": 0.0075, "theta": -0.0052, "rho": -0.0299, "theo": 10.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-15T14:21:14", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "BITX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1430.0, "iv": 0.9141, "open_interest": 35.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0298, "vega": 0.0073, "theta": -0.0071, "rho": 0.0012, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "BITX261218P00027000", "bid": 10.3, "bid_size": 7.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.027, "vega": 0.0067, "theta": -0.0045, "rho": -0.0312, "theo": 11.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T09:32:48", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "BITX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1756.0, "iv": 1.0292, "open_interest": 396.0, "volume": 1.0, "delta": 0.0649, "gamma": 0.0263, "vega": 0.0068, "theta": -0.0067, "rho": 0.0011, "theo": 0.1163, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:29:44", "percent_change": -13.0435, "prev_day_close": 0.200000002980232}, {"option": "BITX261218P00028000", "bid": 11.1, "bid_size": 219.0, "ask": 12.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0239, "vega": 0.006, "theta": -0.004, "rho": -0.0324, "theo": 12.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-10-22T15:25:16", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "BITX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1671.0, "iv": 1.2026, "open_interest": 5.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0236, "vega": 0.0062, "theta": -0.0063, "rho": 0.001, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-16T15:32:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BITX261218P00029000", "bid": 12.0, "bid_size": 209.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0214, "vega": 0.0057, "theta": -0.0035, "rho": -0.0336, "theo": 13.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BITX261218C00030000", "bid": 0.05, "bid_size": 2.0, "ask": 0.26, "ask_size": 2165.0, "iv": 1.0639, "open_interest": 1923.0, "volume": 6.0, "delta": 0.0534, "gamma": 0.0213, "vega": 0.0058, "theta": -0.006, "rho": 0.0009, "theo": 0.0976, "change": 0.045, "open": 0.08, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:57:46", "percent_change": 47.3684, "prev_day_close": 0.0750000011175871}, {"option": "BITX261218P00030000", "bid": 13.15, "bid_size": 224.0, "ask": 14.25, "ask_size": 35.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0194, "vega": 0.0052, "theta": -0.0031, "rho": -0.0349, "theo": 14.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T10:54:38", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BITX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1578.0, "iv": 1.2859, "open_interest": 1.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0193, "vega": 0.0054, "theta": -0.0058, "rho": 0.0008, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-16T15:33:07", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "BITX261218P00031000", "bid": 14.0, "bid_size": 210.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0177, "vega": 0.005, "theta": -0.0027, "rho": -0.0361, "theo": 15.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BITX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0177, "vega": 0.005, "theta": -0.0056, "rho": 0.0008, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BITX261218P00032000", "bid": 14.85, "bid_size": 210.0, "ask": 16.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0163, "vega": 0.0046, "theta": -0.0024, "rho": -0.0372, "theo": 16.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "BITX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1330.0, "iv": 1.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0163, "vega": 0.0048, "theta": -0.0054, "rho": 0.0007, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "BITX261218P00033000", "bid": 15.75, "bid_size": 209.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.015, "vega": 0.0044, "theta": -0.002, "rho": -0.0384, "theo": 17.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "BITX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1636.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0151, "vega": 0.0046, "theta": -0.0052, "rho": 0.0007, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BITX261218P00034000", "bid": 16.7, "bid_size": 213.0, "ask": 18.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0139, "vega": 0.0042, "theta": -0.0017, "rho": -0.0396, "theo": 18.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "BITX261218C00035000", "bid": 0.03, "bid_size": 18.0, "ask": 0.31, "ask_size": 2238.0, "iv": 1.2758, "open_interest": 5045.0, "volume": 2.0, "delta": 0.0375, "gamma": 0.014, "vega": 0.0043, "theta": -0.0051, "rho": 0.0006, "theo": 0.0725, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:37:50", "percent_change": 2.23517e-06, "prev_day_close": 0.0900000026449561}, {"option": "BITX261218P00035000", "bid": 17.7, "bid_size": 213.0, "ask": 19.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.013, "vega": 0.0039, "theta": -0.0014, "rho": -0.0408, "theo": 19.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-07T13:51:10", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "BITX270115C00001000", "bid": 14.8, "bid_size": 7.0, "ask": 16.1, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0049, "rho": 0.0014, "theo": 15.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-09-10T11:40:39", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "BITX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 2.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0014, "rho": -0.0002, "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": "BITX270115C00002000", "bid": 13.8, "bid_size": 258.0, "ask": 15.1, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0011, "theta": -0.0038, "rho": 0.0023, "theo": 14.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-06-05T12:38:20", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BITX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 2.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0012, "theta": -0.002, "rho": -0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "BITX270115C00003000", "bid": 12.85, "bid_size": 272.0, "ask": 14.1, "ask_size": 348.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0037, "vega": 0.0011, "theta": -0.003, "rho": 0.0034, "theo": 13.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-18T10:17:14", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "BITX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 1.7694, "open_interest": 824.0, "volume": 3.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0018, "theta": -0.0023, "rho": -0.0004, "theo": 0.0575, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:57:58", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "BITX270115C00004000", "bid": 11.7, "bid_size": 350.0, "ask": 13.1, "ask_size": 340.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0012, "theta": -0.0025, "rho": 0.0044, "theo": 12.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-31T10:47:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BITX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 24.0, "iv": 1.5387, "open_interest": 354.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0026, "rho": -0.0005, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:38:44", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BITX270115C00005000", "bid": 10.7, "bid_size": 519.0, "ask": 12.1, "ask_size": 524.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0051, "vega": 0.0012, "theta": -0.0022, "rho": 0.0056, "theo": 11.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-09-09T14:33:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BITX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 6.0, "iv": 1.4122, "open_interest": 975.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0046, "vega": 0.003, "theta": -0.003, "rho": -0.0007, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:44:49", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BITX270115C00006000", "bid": 9.9, "bid_size": 354.0, "ask": 11.05, "ask_size": 810.0, "iv": 0.0, "open_interest": 286.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0021, "rho": 0.0067, "theo": 10.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-08T10:22:53", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BITX270115P00006000", "bid": 0.05, "bid_size": 9.0, "ask": 0.28, "ask_size": 3.0, "iv": 1.4514, "open_interest": 515.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0067, "vega": 0.004, "theta": -0.0034, "rho": -0.0009, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:51:23", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "BITX270115C00007000", "bid": 8.9, "bid_size": 304.0, "ask": 10.15, "ask_size": 366.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0081, "vega": 0.0016, "theta": -0.0024, "rho": 0.0078, "theo": 9.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T12:28:50", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "BITX270115P00007000", "bid": 0.01, "bid_size": 238.0, "ask": 0.33, "ask_size": 1265.0, "iv": 1.2583, "open_interest": 259.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0096, "vega": 0.005, "theta": -0.004, "rho": -0.0012, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:25:09", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "BITX270115C00008000", "bid": 7.95, "bid_size": 384.0, "ask": 9.2, "ask_size": 553.0, "iv": 0.6, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0117, "vega": 0.003, "theta": -0.0031, "rho": 0.0097, "theo": 8.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T10:44:36", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "BITX270115P00008000", "bid": 0.06, "bid_size": 188.0, "ask": 0.23, "ask_size": 31.0, "iv": 1.0452, "open_interest": 1906.0, "volume": 2.0, "delta": -0.046, "gamma": 0.0138, "vega": 0.0066, "theta": -0.0047, "rho": -0.0016, "theo": 0.1576, "change": 0.02, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:02:26", "percent_change": 15.3846, "prev_day_close": 0.14500000141561}, {"option": "BITX270115C00009000", "bid": 7.05, "bid_size": 38.0, "ask": 7.65, "ask_size": 457.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0181, "vega": 0.0059, "theta": -0.0045, "rho": 0.0129, "theo": 7.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T14:51:31", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BITX270115P00009000", "bid": 0.1, "bid_size": 27.0, "ask": 0.52, "ask_size": 1752.0, "iv": 1.0876, "open_interest": 725.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0197, "vega": 0.0086, "theta": -0.0058, "rho": -0.0022, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T14:48:01", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "BITX270115C00010000", "bid": 6.1, "bid_size": 499.0, "ask": 7.25, "ask_size": 998.0, "iv": 0.856, "open_interest": 225.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0259, "vega": 0.0109, "theta": -0.006, "rho": 0.0187, "theo": 6.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:02:19", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "BITX270115P00010000", "bid": 0.16, "bid_size": 1201.0, "ask": 0.42, "ask_size": 4.0, "iv": 0.9124, "open_interest": 1352.0, "volume": 3.0, "delta": -0.0911, "gamma": 0.0275, "vega": 0.0113, "theta": -0.0071, "rho": -0.0031, "theo": 0.2998, "change": -0.035, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:42:39", "percent_change": -11.1111, "prev_day_close": 0.28999999910593}, {"option": "BITX270115C00011000", "bid": 5.3, "bid_size": 19.0, "ask": 6.45, "ask_size": 900.0, "iv": 0.8772, "open_interest": 156.0, "volume": 4.0, "delta": 0.9755, "gamma": 0.0349, "vega": 0.0138, "theta": -0.0075, "rho": 0.0195, "theo": 5.8661, "change": 0.22, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T12:23:03", "percent_change": 3.7931, "prev_day_close": 5.875}, {"option": "BITX270115P00011000", "bid": 0.05, "bid_size": 2673.0, "ask": 0.78, "ask_size": 1546.0, "iv": 0.8647, "open_interest": 430.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0374, "vega": 0.0144, "theta": -0.0086, "rho": -0.0042, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T15:50:08", "percent_change": 0.0, "prev_day_close": 0.414999986067414}, {"option": "BITX270115C00012000", "bid": 4.2, "bid_size": 747.0, "ask": 5.65, "ask_size": 946.0, "iv": 0.7626, "open_interest": 174.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0455, "vega": 0.0172, "theta": -0.0091, "rho": 0.0198, "theo": 5.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T14:44:11", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "BITX270115P00012000", "bid": 0.41, "bid_size": 1745.0, "ask": 0.78, "ask_size": 307.0, "iv": 0.8287, "open_interest": 777.0, "volume": 34.0, "delta": -0.1748, "gamma": 0.049, "vega": 0.0177, "theta": -0.0102, "rho": -0.0057, "theo": 0.5957, "change": 0.0, "open": 0.6, "high": 0.62, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:59:45", "percent_change": -1.49012e-06, "prev_day_close": 0.605000019073486}, {"option": "BITX270115C00013000", "bid": 3.8, "bid_size": 15.0, "ask": 4.9, "ask_size": 1360.0, "iv": 0.8385, "open_interest": 470.0, "volume": 7.0, "delta": 0.8781, "gamma": 0.057, "vega": 0.0206, "theta": -0.0106, "rho": 0.0197, "theo": 4.2564, "change": 0.025, "open": 4.5, "high": 4.5, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.598804, "prev_day_close": 4.35000002384186}, {"option": "BITX270115P00013000", "bid": 0.27, "bid_size": 2250.0, "ask": 1.41, "ask_size": 1666.0, "iv": 0.8001, "open_interest": 456.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0617, "vega": 0.0211, "theta": -0.0118, "rho": -0.0073, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:31:32", "percent_change": 0.0, "prev_day_close": 0.839999988675118}, {"option": "BITX270115C00014000", "bid": 3.15, "bid_size": 19.0, "ask": 3.9, "ask_size": 1401.0, "iv": 0.7566, "open_interest": 736.0, "volume": 3.0, "delta": 0.814, "gamma": 0.0686, "vega": 0.0238, "theta": -0.0119, "rho": 0.0191, "theo": 3.5387, "change": -0.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T09:59:26", "percent_change": -2.77778, "prev_day_close": 3.52500009536743}, {"option": "BITX270115P00014000", "bid": 0.77, "bid_size": 1923.0, "ask": 1.72, "ask_size": 1462.0, "iv": 0.8124, "open_interest": 132.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0745, "vega": 0.024, "theta": -0.0132, "rho": -0.0093, "theo": 1.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:33:45", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "BITX270115C00015000", "bid": 2.38, "bid_size": 1137.0, "ask": 3.25, "ask_size": 1325.0, "iv": 0.7068, "open_interest": 1324.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0791, "vega": 0.0265, "theta": -0.0129, "rho": 0.0181, "theo": 2.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-30T15:55:53", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "BITX270115P00015000", "bid": 1.42, "bid_size": 463.0, "ask": 1.92, "ask_size": 637.0, "iv": 0.7995, "open_interest": 1213.0, "volume": 1.0, "delta": -0.3856, "gamma": 0.0858, "vega": 0.0263, "theta": -0.0142, "rho": -0.0115, "theo": 1.5043, "change": -0.11, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T15:42:39", "percent_change": -6.28571, "prev_day_close": 1.66999995708466}, {"option": "BITX270115C00016000", "bid": 1.94, "bid_size": 776.0, "ask": 2.58, "ask_size": 1079.0, "iv": 0.6915, "open_interest": 316.0, "volume": 6.0, "delta": 0.661, "gamma": 0.0869, "vega": 0.0284, "theta": -0.0136, "rho": 0.0166, "theo": 2.3382, "change": 0.265, "open": 2.69, "high": 2.69, "low": 2.46, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T13:20:25", "percent_change": 11.349, "prev_day_close": 2.33999991416931}, {"option": "BITX270115P00016000", "bid": 1.89, "bid_size": 450.0, "ask": 2.43, "ask_size": 576.0, "iv": 0.7834, "open_interest": 438.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0933, "vega": 0.0276, "theta": -0.0147, "rho": -0.0137, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T15:21:14", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BITX270115C00017000", "bid": 1.61, "bid_size": 722.0, "ask": 2.19, "ask_size": 1477.0, "iv": 0.7172, "open_interest": 741.0, "volume": 4.0, "delta": 0.58, "gamma": 0.0906, "vega": 0.0293, "theta": -0.014, "rho": 0.0149, "theo": 1.8847, "change": 0.07, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:24:35", "percent_change": 3.62694, "prev_day_close": 1.90000003576279}, {"option": "BITX270115P00017000", "bid": 2.36, "bid_size": 890.0, "ask": 3.0, "ask_size": 544.0, "iv": 0.7522, "open_interest": 421.0, "volume": 11.0, "delta": -0.5597, "gamma": 0.0956, "vega": 0.0276, "theta": -0.0147, "rho": -0.0161, "theo": 2.5691, "change": -0.035, "open": 2.55, "high": 2.62, "low": 2.25, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:59:45", "percent_change": -1.34357, "prev_day_close": 2.36999994516373}, {"option": "BITX270115C00018000", "bid": 1.25, "bid_size": 761.0, "ask": 1.72, "ask_size": 758.0, "iv": 0.6997, "open_interest": 1259.0, "volume": 19.0, "delta": 0.5028, "gamma": 0.0903, "vega": 0.0292, "theta": -0.014, "rho": 0.0132, "theo": 1.5223, "change": 0.025, "open": 1.65, "high": 2.09, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:02:59", "percent_change": 1.59744, "prev_day_close": 1.61000001430511}, {"option": "BITX270115P00018000", "bid": 3.05, "bid_size": 1.0, "ask": 3.7, "ask_size": 433.0, "iv": 0.7593, "open_interest": 596.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0931, "vega": 0.0266, "theta": -0.0142, "rho": -0.0182, "theo": 3.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-30T14:08:27", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BITX270115C00019000", "bid": 1.18, "bid_size": 1.0, "ask": 1.56, "ask_size": 1464.0, "iv": 0.7648, "open_interest": 404.0, "volume": 12.0, "delta": 0.4322, "gamma": 0.0871, "vega": 0.0284, "theta": -0.0136, "rho": 0.0114, "theo": 1.2302, "change": -0.16, "open": 1.66, "high": 1.66, "low": 1.12, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:59:19", "percent_change": -11.7647, "prev_day_close": 1.35999995470047}, {"option": "BITX270115P00019000", "bid": 3.6, "bid_size": 663.0, "ask": 4.5, "ask_size": 447.0, "iv": 0.7351, "open_interest": 1201.0, "volume": 4.0, "delta": -0.7118, "gamma": 0.0872, "vega": 0.0247, "theta": -0.0133, "rho": -0.0202, "theo": 4.0021, "change": -0.225, "open": 3.88, "high": 3.9, "low": 3.88, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:01:17", "percent_change": -5.45455, "prev_day_close": 4.04999995231628}, {"option": "BITX270115C00020000", "bid": 0.95, "bid_size": 57.0, "ask": 1.08, "ask_size": 49.0, "iv": 0.7278, "open_interest": 1980.0, "volume": 34.0, "delta": 0.3688, "gamma": 0.0822, "vega": 0.0269, "theta": -0.013, "rho": 0.0099, "theo": 0.993, "change": -0.005, "open": 1.09, "high": 1.09, "low": 1.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:58:56", "percent_change": -0.492612, "prev_day_close": 1.03000000119209}, {"option": "BITX270115P00020000", "bid": 4.5, "bid_size": 420.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.6932, "open_interest": 3901.0, "volume": 1.0, "delta": -0.7738, "gamma": 0.0795, "vega": 0.0222, "theta": -0.0122, "rho": -0.0221, "theo": 4.8083, "change": -0.32, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T10:18:15", "percent_change": -6.66667, "prev_day_close": 4.72499990463257}, {"option": "BITX270115C00021000", "bid": 0.55, "bid_size": 1250.0, "ask": 0.97, "ask_size": 871.0, "iv": 0.7073, "open_interest": 356.0, "volume": 10.0, "delta": 0.313, "gamma": 0.076, "vega": 0.025, "theta": -0.0121, "rho": 0.0084, "theo": 0.8011, "change": -0.015, "open": 0.89, "high": 0.89, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:36:14", "percent_change": -1.79641, "prev_day_close": 0.760000020265579}, {"option": "BITX270115P00021000", "bid": 5.0, "bid_size": 701.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.6385, "open_interest": 207.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0709, "vega": 0.0195, "theta": -0.0108, "rho": -0.0238, "theo": 5.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T15:12:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BITX270115C00022000", "bid": 0.55, "bid_size": 132.0, "ask": 0.78, "ask_size": 77.0, "iv": 0.7363, "open_interest": 778.0, "volume": 2.0, "delta": 0.2646, "gamma": 0.0693, "vega": 0.023, "theta": -0.0112, "rho": 0.0072, "theo": 0.6472, "change": 0.035, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T10:28:01", "percent_change": 5.10949, "prev_day_close": 0.789999961853027}, {"option": "BITX270115P00022000", "bid": 6.15, "bid_size": 325.0, "ask": 6.75, "ask_size": 9.0, "iv": 0.672, "open_interest": 86.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.062, "vega": 0.0177, "theta": -0.0094, "rho": -0.0253, "theo": 6.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "BITX270115C00023000", "bid": 0.32, "bid_size": 1242.0, "ask": 0.93, "ask_size": 1605.0, "iv": 0.7808, "open_interest": 130.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0624, "vega": 0.0209, "theta": -0.0102, "rho": 0.0061, "theo": 0.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T12:00:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BITX270115P00023000", "bid": 6.9, "bid_size": 641.0, "ask": 7.75, "ask_size": 177.0, "iv": 0.6349, "open_interest": 208.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0534, "vega": 0.015, "theta": -0.008, "rho": -0.0268, "theo": 7.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T10:16:30", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "BITX270115C00024000", "bid": 0.17, "bid_size": 1637.0, "ask": 0.8, "ask_size": 1519.0, "iv": 0.77, "open_interest": 262.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0558, "vega": 0.0188, "theta": -0.0093, "rho": 0.0052, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:19:01", "percent_change": 0.0, "prev_day_close": 0.485000006854534}, {"option": "BITX270115P00024000", "bid": 7.4, "bid_size": 494.0, "ask": 8.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0457, "vega": 0.0126, "theta": -0.0067, "rho": -0.0282, "theo": 8.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T10:17:51", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "BITX270115C00025000", "bid": 0.27, "bid_size": 68.0, "ask": 0.56, "ask_size": 1842.0, "iv": 0.7838, "open_interest": 1554.0, "volume": 4.0, "delta": 0.161, "gamma": 0.0496, "vega": 0.017, "theta": -0.0084, "rho": 0.0044, "theo": 0.3555, "change": 0.035, "open": 0.43, "high": 0.43, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:05:26", "percent_change": 9.85916, "prev_day_close": 0.379999995231628}, {"option": "BITX270115P00025000", "bid": 8.3, "bid_size": 850.0, "ask": 9.55, "ask_size": 201.0, "iv": 0.0, "open_interest": 1225.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0388, "vega": 0.0112, "theta": -0.0056, "rho": -0.0295, "theo": 9.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-27T14:48:31", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "BITX270115C00026000", "bid": 0.22, "bid_size": 42.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.7673, "open_interest": 285.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0441, "vega": 0.0152, "theta": -0.0077, "rho": 0.0038, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:42:14", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "BITX270115P00026000", "bid": 9.15, "bid_size": 392.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0331, "vega": 0.0093, "theta": -0.0047, "rho": -0.0307, "theo": 10.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-30T12:48:32", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "BITX270115C00027000", "bid": 0.05, "bid_size": 1576.0, "ask": 0.59, "ask_size": 1645.0, "iv": 0.8171, "open_interest": 295.0, "volume": 5.0, "delta": 0.1199, "gamma": 0.0392, "vega": 0.0138, "theta": -0.0071, "rho": 0.0033, "theo": 0.2549, "change": 0.04, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T13:16:13", "percent_change": 16.0, "prev_day_close": 0.219999993219972}, {"option": "BITX270115P00027000", "bid": 10.1, "bid_size": 287.0, "ask": 11.45, "ask_size": 50.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0282, "vega": 0.0083, "theta": -0.0039, "rho": -0.032, "theo": 11.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T10:00:15", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "BITX270115C00028000", "bid": 0.01, "bid_size": 2117.0, "ask": 0.45, "ask_size": 1843.0, "iv": 0.7925, "open_interest": 786.0, "volume": 1.0, "delta": 0.1054, "gamma": 0.0351, "vega": 0.0126, "theta": -0.0065, "rho": 0.0029, "theo": 0.2217, "change": -0.22, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:56:31", "percent_change": -46.8085, "prev_day_close": 0.229999993927777}, {"option": "BITX270115P00028000", "bid": 10.95, "bid_size": 286.0, "ask": 12.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0244, "vega": 0.0069, "theta": -0.0032, "rho": -0.0332, "theo": 12.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-30T09:36:37", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "BITX270115C00029000", "bid": 0.05, "bid_size": 60.0, "ask": 0.74, "ask_size": 1749.0, "iv": 0.9464, "open_interest": 332.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0315, "vega": 0.0115, "theta": -0.0061, "rho": 0.0026, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:30:12", "percent_change": 0.0, "prev_day_close": 0.395000005140901}, {"option": "BITX270115P00029000", "bid": 11.85, "bid_size": 285.0, "ask": 13.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0213, "vega": 0.0063, "theta": -0.0027, "rho": -0.0343, "theo": 13.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-21T13:33:52", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "BITX270115C00030000", "bid": 0.16, "bid_size": 5.0, "ask": 0.19, "ask_size": 121.0, "iv": 0.8165, "open_interest": 3433.0, "volume": 8.0, "delta": 0.0846, "gamma": 0.0285, "vega": 0.0106, "theta": -0.0058, "rho": 0.0023, "theo": 0.1768, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:05:26", "percent_change": 9.09091, "prev_day_close": 0.184999994933605}, {"option": "BITX270115P00030000", "bid": 13.75, "bid_size": 46.0, "ask": 14.35, "ask_size": 197.0, "iv": 0.0, "open_interest": 2155.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0188, "vega": 0.0058, "theta": -0.0022, "rho": -0.0356, "theo": 14.2131, "change": -0.66, "open": 13.44, "high": 13.44, "low": 13.44, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-11-02T09:34:19", "percent_change": -4.68085, "prev_day_close": 14.0250000953674}, {"option": "BITX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1874.0, "iv": 1.0076, "open_interest": 437.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.026, "vega": 0.0099, "theta": -0.0055, "rho": 0.0021, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:20:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00031000", "bid": 13.75, "bid_size": 720.0, "ask": 15.3, "ask_size": 177.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0168, "vega": 0.0052, "theta": -0.0019, "rho": -0.0367, "theo": 15.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-10-28T12:00:44", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "BITX270115C00032000", "bid": 0.12, "bid_size": 3.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8655, "open_interest": 156.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0239, "vega": 0.0093, "theta": -0.0052, "rho": 0.002, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T14:21:04", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "BITX270115P00032000", "bid": 14.65, "bid_size": 283.0, "ask": 16.85, "ask_size": 123.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0151, "vega": 0.0047, "theta": -0.0016, "rho": -0.0378, "theo": 16.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-09-18T10:24:43", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BITX270115C00033000", "bid": 0.04, "bid_size": 10.0, "ask": 0.75, "ask_size": 1391.0, "iv": 1.0887, "open_interest": 377.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0221, "vega": 0.0088, "theta": -0.0051, "rho": 0.0018, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "BITX270115P00033000", "bid": 15.55, "bid_size": 282.0, "ask": 17.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0138, "vega": 0.0044, "theta": -0.0013, "rho": -0.039, "theo": 17.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-09-21T15:36:07", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BITX270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1394.0, "iv": 1.1032, "open_interest": 418.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0206, "vega": 0.0084, "theta": -0.0049, "rho": 0.0017, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T11:11:07", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00034000", "bid": 16.5, "bid_size": 638.0, "ask": 18.25, "ask_size": 162.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0127, "vega": 0.0042, "theta": -0.0011, "rho": -0.0402, "theo": 18.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-10-30T12:44:20", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "BITX270115C00035000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 2257.0, "iv": 1.0264, "open_interest": 2445.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0193, "vega": 0.008, "theta": -0.0048, "rho": 0.0016, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:18:57", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "BITX270115P00035000", "bid": 18.2, "bid_size": 507.0, "ask": 19.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 241.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0117, "vega": 0.004, "theta": -0.0009, "rho": -0.0414, "theo": 19.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-30T10:18:41", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "BITX270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1805.0, "iv": 1.1629, "open_interest": 1590.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0181, "vega": 0.0077, "theta": -0.0047, "rho": 0.0015, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T14:45:12", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00036000", "bid": 18.45, "bid_size": 281.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -1.0, "gamma": 0.011, "vega": 0.0038, "theta": -0.0007, "rho": -0.0425, "theo": 20.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-30T09:35:42", "percent_change": 0.0, "prev_day_close": 19.3250007629395}, {"option": "BITX270115C00037000", "bid": 0.05, "bid_size": 1.0, "ask": 0.77, "ask_size": 1179.0, "iv": 1.2195, "open_interest": 189.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0171, "vega": 0.0074, "theta": -0.0046, "rho": 0.0014, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-26T14:18:17", "percent_change": 0.0, "prev_day_close": 0.409999990835786}, {"option": "BITX270115P00037000", "bid": 19.5, "bid_size": 379.0, "ask": 21.75, "ask_size": 121.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0103, "vega": 0.0037, "theta": -0.0005, "rho": -0.0437, "theo": 21.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.06, "last_trade_time": "2026-09-21T12:07:40", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BITX270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1251.0, "iv": 1.2219, "open_interest": 267.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0162, "vega": 0.0072, "theta": -0.0046, "rho": 0.0014, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T10:03:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00038000", "bid": 20.2, "bid_size": 281.0, "ask": 22.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0097, "vega": 0.0035, "theta": -0.0004, "rho": -0.0448, "theo": 22.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-09-21T12:07:39", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "BITX270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1669.0, "iv": 1.2445, "open_interest": 311.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0154, "vega": 0.0069, "theta": -0.0045, "rho": 0.0013, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:03:56", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00039000", "bid": 21.15, "bid_size": 281.0, "ask": 23.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0092, "vega": 0.0034, "theta": -0.0002, "rho": -0.0459, "theo": 23.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-05-11T11:53:15", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BITX270115C00040000", "bid": 0.07, "bid_size": 70.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9694, "open_interest": 17831.0, "volume": 214.0, "delta": 0.0474, "gamma": 0.0147, "vega": 0.0067, "theta": -0.0044, "rho": 0.0013, "theo": 0.1075, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:58:56", "percent_change": -2.42144e-06, "prev_day_close": 0.0749999992549419}, {"option": "BITX270115P00040000", "bid": 22.55, "bid_size": 280.0, "ask": 24.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0087, "vega": 0.0032, "theta": 0.0, "rho": -0.0471, "theo": 24.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-30T09:35:11", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "BITX270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1578.0, "iv": 1.2983, "open_interest": 192.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.014, "vega": 0.0065, "theta": -0.0044, "rho": 0.0012, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:32:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00041000", "bid": 23.0, "bid_size": 281.0, "ask": 25.35, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0082, "vega": 0.0031, "theta": 0.0, "rho": -0.0482, "theo": 25.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-04-17T09:43:32", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "BITX270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1254.0, "iv": 1.3222, "open_interest": 73.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0135, "vega": 0.0064, "theta": -0.0043, "rho": 0.0012, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:42:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00042000", "bid": 25.1, "bid_size": 7.0, "ask": 26.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0079, "vega": 0.0029, "theta": 0.0, "rho": -0.0494, "theo": 26.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-06-26T09:42:53", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "BITX270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1228.0, "iv": 1.3454, "open_interest": 101.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0129, "vega": 0.0062, "theta": -0.0043, "rho": 0.0012, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:42:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00043000", "bid": 24.95, "bid_size": 281.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0075, "vega": 0.0028, "theta": 0.0, "rho": -0.0505, "theo": 27.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2025-12-01T14:50:07", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "BITX270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1092.0, "iv": 1.2036, "open_interest": 122.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0124, "vega": 0.006, "theta": -0.0043, "rho": 0.0011, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T13:07:54", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "BITX270115P00044000", "bid": 25.9, "bid_size": 280.0, "ask": 28.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0072, "vega": 0.0027, "theta": 0.0, "rho": -0.0517, "theo": 28.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-03-27T10:47:07", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "BITX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2291.0, "iv": 1.2126, "open_interest": 1249.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.012, "vega": 0.0059, "theta": -0.0042, "rho": 0.0011, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:08:03", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "BITX270115P00045000", "bid": 27.5, "bid_size": 280.0, "ask": 29.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.007, "vega": 0.0027, "theta": 0.0, "rho": -0.0528, "theo": 29.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-08-05T15:32:44", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "BITX270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1189.0, "iv": 1.4109, "open_interest": 82.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0115, "vega": 0.0058, "theta": -0.0042, "rho": 0.001, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T14:54:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00046000", "bid": 27.8, "bid_size": 281.0, "ask": 30.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0067, "vega": 0.0027, "theta": 0.0, "rho": -0.054, "theo": 30.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.32, "last_trade_time": "2026-06-04T10:10:22", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "BITX270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1271.0, "iv": 1.4236, "open_interest": 140.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0111, "vega": 0.0056, "theta": -0.0041, "rho": 0.001, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-22T12:50:08", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "BITX270115P00047000", "bid": 28.8, "bid_size": 280.0, "ask": 31.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0064, "vega": 0.0026, "theta": 0.0, "rho": -0.0551, "theo": 31.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-10-27T15:34:14", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "BITX270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1216.0, "iv": 1.4517, "open_interest": 77.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0041, "rho": 0.001, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T10:39:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00048000", "bid": 29.8, "bid_size": 280.0, "ask": 32.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0062, "vega": 0.0026, "theta": 0.0, "rho": -0.0563, "theo": 32.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-07-20T15:01:56", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "BITX270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1231.0, "iv": 1.4672, "open_interest": 182.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0104, "vega": 0.0054, "theta": -0.0041, "rho": 0.001, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T12:42:49", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00049000", "bid": 30.8, "bid_size": 280.0, "ask": 33.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.006, "vega": 0.0026, "theta": 0.0, "rho": -0.0574, "theo": 33.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-06-01T12:24:42", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "BITX270115C00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.1564, "open_interest": 1952.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0101, "vega": 0.0053, "theta": -0.004, "rho": 0.0009, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:15:40", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "BITX270115P00050000", "bid": 32.5, "bid_size": 280.0, "ask": 34.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0058, "vega": 0.0025, "theta": 0.0, "rho": -0.0586, "theo": 34.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-10-30T09:36:08", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "BITX270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1196.0, "iv": 1.509, "open_interest": 76.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0098, "vega": 0.0052, "theta": -0.004, "rho": 0.0009, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T10:25:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00051000", "bid": 32.8, "bid_size": 281.0, "ask": 35.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0056, "vega": 0.0025, "theta": 0.0, "rho": -0.0597, "theo": 35.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.62, "last_trade_time": "2026-03-30T09:57:04", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BITX270115C00052000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 1268.0, "iv": 1.5313, "open_interest": 123.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0095, "vega": 0.0051, "theta": -0.004, "rho": 0.0009, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:31:58", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "BITX270115P00052000", "bid": 35.75, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 1.3618, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0054, "vega": 0.0024, "theta": 0.0, "rho": -0.0609, "theo": 36.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-07T11:51:27", "percent_change": 0.0, "prev_day_close": 35.9250011444092}, {"option": "BITX270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1213.0, "iv": 1.5449, "open_interest": 94.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0092, "vega": 0.005, "theta": -0.004, "rho": 0.0009, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-23T11:01:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00053000", "bid": 34.8, "bid_size": 281.0, "ask": 37.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0052, "vega": 0.0024, "theta": 0.0, "rho": -0.062, "theo": 37.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-03-31T13:15:03", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "BITX270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1181.0, "iv": 1.4964, "open_interest": 227.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.009, "vega": 0.0049, "theta": -0.0039, "rho": 0.0009, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BITX270115P00054000", "bid": 35.8, "bid_size": 281.0, "ask": 38.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0051, "vega": 0.0024, "theta": 0.0, "rho": -0.0632, "theo": 38.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-06-25T11:25:29", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "BITX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1419.0, "iv": 1.5792, "open_interest": 423.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0087, "vega": 0.0048, "theta": -0.0039, "rho": 0.0008, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T15:32:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00055000", "bid": 37.6, "bid_size": 220.0, "ask": 39.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0049, "vega": 0.0023, "theta": 0.0, "rho": -0.0643, "theo": 39.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-06-17T15:58:16", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "BITX270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1822.0, "iv": 1.5958, "open_interest": 841.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0085, "vega": 0.0048, "theta": -0.0039, "rho": 0.0008, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:32:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00056000", "bid": 37.75, "bid_size": 281.0, "ask": 40.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0048, "vega": 0.0022, "theta": 0.0, "rho": -0.0654, "theo": 40.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-04-14T10:28:48", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "BITX270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1283.0, "iv": 1.612, "open_interest": 226.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0038, "rho": 0.0008, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-04-30T12:52:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00057000", "bid": 38.8, "bid_size": 280.0, "ask": 41.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.0022, "theta": 0.0, "rho": -0.0666, "theo": 41.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-06-15T10:06:08", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "BITX270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1503.0, "iv": 1.584, "open_interest": 42.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0081, "vega": 0.0046, "theta": -0.0038, "rho": 0.0008, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-04-22T09:33:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BITX270115P00058000", "bid": 39.8, "bid_size": 281.0, "ask": 42.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.0021, "theta": 0.0, "rho": -0.0678, "theo": 42.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.04, "last_trade_time": "2026-04-06T14:12:04", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BITX270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2005.0, "iv": 1.3633, "open_interest": 913.0, "volume": 1.0, "delta": 0.0297, "gamma": 0.0079, "vega": 0.0045, "theta": -0.0038, "rho": 0.0008, "theo": 0.0766, "change": -0.245, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:44:56", "percent_change": -83.0508, "prev_day_close": 0.125}, {"option": "BITX270115P00059000", "bid": 40.8, "bid_size": 281.0, "ask": 43.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0044, "vega": 0.0021, "theta": 0.0, "rho": -0.0689, "theo": 43.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2025-11-03T15:43:58", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "BITX270115C00060000", "bid": 0.02, "bid_size": 10.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.3031, "open_interest": 4730.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0077, "vega": 0.0045, "theta": -0.0038, "rho": 0.0008, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:56:49", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "BITX270115P00060000", "bid": 41.85, "bid_size": 281.0, "ask": 44.25, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0043, "vega": 0.002, "theta": 0.0, "rho": -0.07, "theo": 44.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.78, "last_trade_time": "2026-06-11T15:10:46", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "BITX270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1328.0, "iv": 1.6736, "open_interest": 336.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0075, "vega": 0.0044, "theta": -0.0037, "rho": 0.0007, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:46:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00061000", "bid": 42.85, "bid_size": 281.0, "ask": 45.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0042, "vega": 0.002, "theta": 0.0, "rho": -0.0711, "theo": 45.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2025-12-10T15:23:16", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "BITX270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1199.0, "iv": 1.6839, "open_interest": 33.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0074, "vega": 0.0043, "theta": -0.0037, "rho": 0.0007, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2025-12-17T09:53:08", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00062000", "bid": 43.8, "bid_size": 281.0, "ask": 46.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0041, "vega": 0.0019, "theta": 0.0, "rho": -0.0723, "theo": 46.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2025-09-11T13:06:18", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "BITX270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1601.0, "iv": 1.7026, "open_interest": 139.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0072, "vega": 0.0043, "theta": -0.0037, "rho": 0.0007, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T13:09:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00063000", "bid": 44.8, "bid_size": 281.0, "ask": 47.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.004, "vega": 0.0019, "theta": 0.0, "rho": -0.0734, "theo": 47.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.91, "last_trade_time": "2026-01-29T10:24:16", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "BITX270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1538.0, "iv": 1.3538, "open_interest": 304.0, "volume": 2.0, "delta": 0.0272, "gamma": 0.007, "vega": 0.0042, "theta": -0.0036, "rho": 0.0007, "theo": 0.0718, "change": -0.285, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:49:29", "percent_change": -96.6102, "prev_day_close": 0.0149999996647239}, {"option": "BITX270115P00064000", "bid": 45.8, "bid_size": 281.0, "ask": 48.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.0018, "theta": 0.0, "rho": -0.0746, "theo": 47.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2025-10-24T11:55:07", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "BITX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1746.0, "iv": 1.7261, "open_interest": 451.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0036, "rho": 0.0007, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:04:45", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00065000", "bid": 46.8, "bid_size": 281.0, "ask": 49.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0018, "theta": 0.0, "rho": -0.0757, "theo": 48.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-06-15T10:08:19", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "BITX270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1226.0, "iv": 1.744, "open_interest": 53.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0068, "vega": 0.0041, "theta": -0.0036, "rho": 0.0007, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-01-05T12:53:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00066000", "bid": 47.8, "bid_size": 281.0, "ask": 50.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0037, "vega": 0.0018, "theta": 0.0, "rho": -0.0769, "theo": 49.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "BITX270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1287.0, "iv": 1.7573, "open_interest": 295.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0066, "vega": 0.004, "theta": -0.0036, "rho": 0.0007, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-06-25T10:04:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00067000", "bid": 48.8, "bid_size": 281.0, "ask": 51.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0036, "vega": 0.0017, "theta": 0.0, "rho": -0.078, "theo": 50.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2025-12-16T13:43:49", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "BITX270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1187.0, "iv": 1.7704, "open_interest": 52.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0065, "vega": 0.004, "theta": -0.0036, "rho": 0.0007, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-24T15:56:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00068000", "bid": 49.8, "bid_size": 281.0, "ask": 52.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0036, "vega": 0.0017, "theta": 0.0, "rho": -0.0792, "theo": 51.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2025-07-14T09:55:31", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "BITX270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1637.0, "iv": 1.7832, "open_interest": 13.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0064, "vega": 0.0039, "theta": -0.0035, "rho": 0.0006, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2025-10-21T11:10:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00069000", "bid": 50.8, "bid_size": 281.0, "ask": 53.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0017, "theta": 0.0, "rho": -0.0793, "theo": 52.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2025-10-14T15:52:49", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "BITX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 688.0, "iv": 1.3748, "open_interest": 820.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0062, "vega": 0.0039, "theta": -0.0035, "rho": 0.0006, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:54:50", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BITX270115P00070000", "bid": 51.95, "bid_size": 280.0, "ask": 54.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0043, "vega": 0.0016, "theta": 0.0, "rho": -0.0801, "theo": 53.9622, "change": 0.21, "open": 53.7, "high": 53.71, "low": 53.7, "tick": "up", "last_trade_price": 53.71, "last_trade_time": "2026-11-02T13:27:40", "percent_change": 0.392523, "prev_day_close": 53.1750011444092}, {"option": "BITX270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1603.0, "iv": 1.8083, "open_interest": 41.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0061, "vega": 0.0038, "theta": -0.0035, "rho": 0.0006, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-05-11T15:44:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00071000", "bid": 52.8, "bid_size": 281.0, "ask": 55.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.0015, "theta": 0.0, "rho": -0.0811, "theo": 54.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2025-11-03T11:15:20", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "BITX270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1258.0, "iv": 1.816, "open_interest": 164.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.006, "vega": 0.0038, "theta": -0.0035, "rho": 0.0006, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T14:55:03", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00072000", "bid": 53.8, "bid_size": 281.0, "ask": 56.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0052, "vega": 0.0015, "theta": 0.0, "rho": -0.0801, "theo": 55.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-01-30T09:40:40", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "BITX270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1185.0, "iv": 1.828, "open_interest": 14.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0059, "vega": 0.0038, "theta": -0.0034, "rho": 0.0006, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2025-10-08T10:16:37", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00073000", "bid": 54.8, "bid_size": 281.0, "ask": 57.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0056, "vega": 0.0014, "theta": 0.0, "rho": -0.08, "theo": 56.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "BITX270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1212.0, "iv": 1.8443, "open_interest": 18.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0058, "vega": 0.0037, "theta": -0.0034, "rho": 0.0006, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00074000", "bid": 55.8, "bid_size": 281.0, "ask": 58.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.006, "vega": 0.0013, "theta": 0.0, "rho": -0.0802, "theo": 57.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BITX270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1737.0, "iv": 1.8514, "open_interest": 484.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0057, "vega": 0.0036, "theta": -0.0034, "rho": 0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:07:05", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00075000", "bid": 56.8, "bid_size": 281.0, "ask": 59.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0064, "vega": 0.0012, "theta": 0.0, "rho": -0.0808, "theo": 58.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.38, "last_trade_time": "2026-02-25T14:41:27", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BITX270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1354.0, "iv": 1.8628, "open_interest": 324.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0056, "vega": 0.0036, "theta": -0.0034, "rho": 0.0006, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T14:53:24", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00076000", "bid": 57.8, "bid_size": 281.0, "ask": 60.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.007, "vega": 0.001, "theta": 0.0, "rho": -0.0818, "theo": 59.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "BITX270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1180.0, "iv": 1.8786, "open_interest": 49.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0055, "vega": 0.0036, "theta": -0.0034, "rho": 0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2025-12-15T12:07:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00077000", "bid": 58.8, "bid_size": 281.0, "ask": 61.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0085, "vega": 0.001, "theta": 0.0, "rho": -0.0829, "theo": 60.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "BITX270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1230.0, "iv": 1.8897, "open_interest": 196.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0054, "vega": 0.0035, "theta": -0.0033, "rho": 0.0006, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T14:07:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00078000", "bid": 59.8, "bid_size": 281.0, "ask": 62.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0099, "vega": 0.001, "theta": 0.0, "rho": -0.0821, "theo": 61.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2025-11-20T15:57:05", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "BITX270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1621.0, "iv": 1.9006, "open_interest": 209.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0053, "vega": 0.0035, "theta": -0.0033, "rho": 0.0006, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T15:10:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00079000", "bid": 60.8, "bid_size": 281.0, "ask": 63.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0114, "vega": 0.001, "theta": 0.0, "rho": -0.0724, "theo": 62.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-03-31T13:10:36", "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "BITX270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1984.0, "iv": 1.9113, "open_interest": 702.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0052, "vega": 0.0034, "theta": -0.0033, "rho": 0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:29:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00080000", "bid": 62.55, "bid_size": 85.0, "ask": 64.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0124, "vega": 0.0007, "theta": 0.0, "rho": -0.0684, "theo": 63.9138, "change": 0.285, "open": 63.71, "high": 63.71, "low": 63.71, "tick": "up", "last_trade_price": 63.71, "last_trade_time": "2026-11-02T13:27:41", "percent_change": 0.449351, "prev_day_close": 63.4250011444092}, {"option": "BITX270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1465.0, "iv": 1.9219, "open_interest": 7.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0052, "vega": 0.0034, "theta": -0.0033, "rho": 0.0005, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2025-10-03T12:11:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00081000", "bid": 62.8, "bid_size": 281.0, "ask": 65.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0131, "vega": 0.0007, "theta": 0.0, "rho": -0.0692, "theo": 64.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.45, "last_trade_time": "2026-03-02T14:15:39", "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "BITX270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1178.0, "iv": 1.9324, "open_interest": 2.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0051, "vega": 0.0034, "theta": -0.0032, "rho": 0.0005, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2025-11-04T14:32:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00082000", "bid": 63.8, "bid_size": 281.0, "ask": 66.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0137, "vega": 0.0007, "theta": 0.0, "rho": -0.0686, "theo": 65.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "BITX270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1194.0, "iv": 1.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.005, "vega": 0.0033, "theta": -0.0032, "rho": 0.0005, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 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": "BITX270115P00083000", "bid": 64.8, "bid_size": 281.0, "ask": 67.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0144, "vega": 0.0007, "theta": 0.0, "rho": -0.066, "theo": 66.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2025-11-13T09:45:49", "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "BITX270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1180.0, "iv": 1.9528, "open_interest": 11.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0049, "vega": 0.0033, "theta": -0.0032, "rho": 0.0005, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2025-12-15T15:47:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00084000", "bid": 65.8, "bid_size": 281.0, "ask": 68.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0149, "vega": 0.0006, "theta": 0.0, "rho": -0.065, "theo": 67.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2025-11-13T09:50:19", "percent_change": 0.0, "prev_day_close": 67.0500030517578}, {"option": "BITX270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1209.0, "iv": 1.9628, "open_interest": 125.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0049, "vega": 0.0033, "theta": -0.0032, "rho": 0.0005, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:38:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00085000", "bid": 66.8, "bid_size": 281.0, "ask": 69.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0154, "vega": 0.0006, "theta": -0.0005, "rho": -0.0657, "theo": 68.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2025-11-13T09:46:40", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "BITX270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1179.0, "iv": 1.9727, "open_interest": 7.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0048, "vega": 0.0032, "theta": -0.0032, "rho": 0.0005, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2025-10-06T14:55:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00086000", "bid": 67.8, "bid_size": 281.0, "ask": 70.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0158, "vega": 0.0006, "theta": -0.0011, "rho": -0.0662, "theo": 69.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "BITX270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1169.0, "iv": 1.9778, "open_interest": 43.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0047, "vega": 0.0032, "theta": -0.0032, "rho": 0.0005, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2025-10-08T10:21:37", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00087000", "bid": 68.8, "bid_size": 281.0, "ask": 71.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0163, "vega": 0.0006, "theta": -0.0017, "rho": -0.067, "theo": 70.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2025-11-13T09:43:23", "percent_change": 0.0, "prev_day_close": 70.125}, {"option": "BITX270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1173.0, "iv": 1.9873, "open_interest": 3.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0047, "vega": 0.0032, "theta": -0.0031, "rho": 0.0005, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2025-09-30T09:38:27", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BITX270115P00088000", "bid": 69.8, "bid_size": 281.0, "ask": 72.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0167, "vega": 0.0006, "theta": -0.0023, "rho": -0.0677, "theo": 71.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2025-11-13T09:47:17", "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "BITX270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1614.0, "iv": 2.0015, "open_interest": 7.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0046, "vega": 0.0032, "theta": -0.0031, "rho": 0.0005, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2025-10-06T14:57:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00089000", "bid": 70.8, "bid_size": 281.0, "ask": 73.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0171, "vega": 0.0006, "theta": -0.0029, "rho": -0.0684, "theo": 72.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2025-11-13T09:47:40", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "BITX270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.5884, "open_interest": 423.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0045, "vega": 0.0031, "theta": -0.0031, "rho": 0.0005, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BITX270115P00090000", "bid": 71.8, "bid_size": 280.0, "ask": 74.45, "ask_size": 120.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0176, "vega": 0.0006, "theta": -0.0035, "rho": -0.0493, "theo": 73.8799, "change": 0.255, "open": 73.73, "high": 73.73, "low": 73.73, "tick": "no_change", "last_trade_price": 73.73, "last_trade_time": "2026-11-02T13:28:31", "percent_change": 0.347054, "prev_day_close": 73.125}, {"option": "BITX270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1627.0, "iv": 2.0558, "open_interest": 98.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0042, "vega": 0.003, "theta": -0.003, "rho": 0.0005, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-11T11:38:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00095000", "bid": 76.8, "bid_size": 281.0, "ask": 79.35, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0132, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 78.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2025-11-10T09:30:06", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "BITX270115C00100000", "bid": 0.01, "bid_size": 2.0, "ask": 0.12, "ask_size": 1589.0, "iv": 1.637, "open_interest": 4849.0, "volume": 1.0, "delta": 0.0173, "gamma": 0.004, "vega": 0.0028, "theta": -0.0029, "rho": 0.0004, "theo": 0.0498, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:31:55", "percent_change": -53.8462, "prev_day_close": 0.034999999217689}, {"option": "BITX270115P00100000", "bid": 81.8, "bid_size": 281.0, "ask": 84.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0075, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 83.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.92, "last_trade_time": "2026-03-02T13:19:17", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "BITX270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1522.0, "iv": 2.1381, "open_interest": 190.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0038, "vega": 0.0027, "theta": -0.0029, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T14:52:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00105000", "bid": 86.75, "bid_size": 281.0, "ask": 89.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0029, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 88.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2025-07-11T10:17:27", "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "BITX270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1483.0, "iv": 2.1759, "open_interest": 479.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0028, "rho": 0.0004, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:34:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00110000", "bid": 91.8, "bid_size": 281.0, "ask": 94.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 93.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.54, "last_trade_time": "2026-07-23T12:01:21", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "BITX270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1462.0, "iv": 1.805, "open_interest": 1372.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0027, "rho": 0.0004, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-06-10T15:08:05", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BITX270115P00115000", "bid": 96.75, "bid_size": 281.0, "ask": 99.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 98.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.17, "last_trade_time": "2025-11-18T15:43:39", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "BITX270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1389.0, "iv": 2.2459, "open_interest": 423.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0027, "rho": 0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-02T12:43:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00120000", "bid": 101.8, "bid_size": 281.0, "ask": 104.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 103.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2025-11-12T09:36:09", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "BITX270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 1.6787, "open_interest": 654.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0026, "rho": 0.0003, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:09:01", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BITX270115P00125000", "bid": 106.75, "bid_size": 281.0, "ask": 109.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 108.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.9, "last_trade_time": "2026-01-26T13:18:02", "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "BITX270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1561.0, "iv": 2.3094, "open_interest": 556.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0029, "vega": 0.0023, "theta": -0.0025, "rho": 0.0003, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-01T13:15:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270115P00130000", "bid": 111.8, "bid_size": 281.0, "ask": 114.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 113.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.2, "last_trade_time": "2025-11-12T10:27:55", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "BITX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3.0, "iv": 1.8318, "open_interest": 514.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0025, "rho": 0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T11:48:36", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BITX270115P00135000", "bid": 116.8, "bid_size": 281.0, "ask": 119.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 118.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.6, "last_trade_time": "2026-07-16T10:19:05", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "BITX270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.754, "open_interest": 2113.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0027, "vega": 0.0021, "theta": -0.0024, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:29:14", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BITX270115P00140000", "bid": 121.75, "bid_size": 281.0, "ask": 124.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 123.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-03-20T09:41:15", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "BITX270319C00002000", "bid": 13.5, "bid_size": 192.0, "ask": 15.4, "ask_size": 187.0, "iv": 1.9764, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0023, "rho": 0.0029, "theo": 14.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-10-12T15:30:08", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BITX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0012, "vega": 0.0016, "theta": -0.001, "rho": -0.0005, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 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": "BITX270319C00003000", "bid": 12.5, "bid_size": 193.0, "ask": 14.4, "ask_size": 188.0, "iv": 1.8243, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.005, "vega": 0.0011, "theta": -0.0017, "rho": 0.0043, "theo": 13.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "BITX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 15.0, "iv": 1.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0024, "theta": -0.0012, "rho": -0.0007, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BITX270319C00004000", "bid": 11.5, "bid_size": 190.0, "ask": 13.4, "ask_size": 185.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0014, "rho": 0.0059, "theo": 12.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "BITX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 4.0, "iv": 1.1059, "open_interest": 55.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0015, "rho": -0.001, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T13:53:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BITX270319C00005000", "bid": 10.55, "bid_size": 193.0, "ask": 12.4, "ask_size": 188.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0011, "rho": 0.0075, "theo": 11.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.88, "last_trade_time": "2026-09-02T11:26:17", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "BITX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 635.0, "iv": 1.434, "open_interest": 22.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.005, "vega": 0.0046, "theta": -0.0018, "rho": -0.0014, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-29T12:00:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BITX270319C00006000", "bid": 9.5, "bid_size": 193.0, "ask": 11.45, "ask_size": 186.0, "iv": 1.315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0072, "vega": 0.0016, "theta": -0.0011, "rho": 0.009, "theo": 10.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BITX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 600.0, "iv": 1.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0075, "vega": 0.0063, "theta": -0.0023, "rho": -0.002, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 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": "BITX270319C00007000", "bid": 8.5, "bid_size": 194.0, "ask": 10.45, "ask_size": 189.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.01, "vega": 0.0043, "theta": -0.0016, "rho": 0.0146, "theo": 9.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-09-16T14:02:52", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BITX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1177.0, "iv": 1.1296, "open_interest": 22.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0111, "vega": 0.0086, "theta": -0.003, "rho": -0.003, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-29T12:00:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BITX270319C00008000", "bid": 7.6, "bid_size": 209.0, "ask": 9.55, "ask_size": 203.0, "iv": 0.9766, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0154, "vega": 0.0115, "theta": -0.0028, "rho": 0.0264, "theo": 8.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-09-14T10:16:16", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "BITX270319P00008000", "bid": 0.16, "bid_size": 129.0, "ask": 0.59, "ask_size": 641.0, "iv": 0.9766, "open_interest": 1.0, "volume": 1.0, "delta": -0.0647, "gamma": 0.0158, "vega": 0.0117, "theta": -0.0038, "rho": -0.0043, "theo": 0.2829, "change": -0.255, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:40:40", "percent_change": -53.6842, "prev_day_close": 0.274999991059303}, {"option": "BITX270319C00009000", "bid": 6.75, "bid_size": 232.0, "ask": 8.7, "ask_size": 225.0, "iv": 0.9298, "open_interest": 30.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0209, "vega": 0.0151, "theta": -0.0039, "rho": 0.0281, "theo": 7.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-10-14T10:35:12", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "BITX270319P00009000", "bid": 0.02, "bid_size": 2278.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.8655, "open_interest": 12.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0215, "vega": 0.0154, "theta": -0.0049, "rho": -0.0061, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T14:48:24", "percent_change": 0.0, "prev_day_close": 0.310000011697412}, {"option": "BITX270319C00010000", "bid": 5.95, "bid_size": 252.0, "ask": 7.9, "ask_size": 244.0, "iv": 0.8974, "open_interest": 45.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.027, "vega": 0.019, "theta": -0.0051, "rho": 0.0292, "theo": 6.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T13:48:14", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BITX270319P00010000", "bid": 0.01, "bid_size": 2002.0, "ask": 1.2, "ask_size": 538.0, "iv": 0.8493, "open_interest": 15.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.028, "vega": 0.0194, "theta": -0.006, "rho": -0.0083, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T12:01:25", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "BITX270319C00011000", "bid": 5.15, "bid_size": 243.0, "ask": 7.2, "ask_size": 235.0, "iv": 0.872, "open_interest": 39.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0334, "vega": 0.0231, "theta": -0.0063, "rho": 0.0298, "theo": 6.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-28T10:04:49", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "BITX270319P00011000", "bid": 0.25, "bid_size": 1413.0, "ask": 1.4, "ask_size": 562.0, "iv": 0.8232, "open_interest": 40.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0349, "vega": 0.0234, "theta": -0.0072, "rho": -0.0108, "theo": 0.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-07T12:28:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BITX270319C00012000", "bid": 4.45, "bid_size": 474.0, "ask": 6.5, "ask_size": 526.0, "iv": 0.8504, "open_interest": 136.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0398, "vega": 0.027, "theta": -0.0074, "rho": 0.0298, "theo": 5.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T11:08:43", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "BITX270319P00012000", "bid": 0.52, "bid_size": 1729.0, "ask": 1.67, "ask_size": 952.0, "iv": 0.7996, "open_interest": 15.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0418, "vega": 0.0272, "theta": -0.0083, "rho": -0.0136, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-05T12:20:07", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "BITX270319C00013000", "bid": 3.8, "bid_size": 548.0, "ask": 5.85, "ask_size": 551.0, "iv": 0.8308, "open_interest": 78.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0456, "vega": 0.0305, "theta": -0.0084, "rho": 0.0294, "theo": 4.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T10:52:27", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "BITX270319P00013000", "bid": 1.23, "bid_size": 1163.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.8095, "open_interest": 44.0, "volume": 1.0, "delta": -0.2688, "gamma": 0.0483, "vega": 0.0306, "theta": -0.0094, "rho": -0.0164, "theo": 1.5025, "change": -0.195, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:48:00", "percent_change": -11.7825, "prev_day_close": 1.45999997854233}, {"option": "BITX270319C00014000", "bid": 3.2, "bid_size": 658.0, "ask": 5.3, "ask_size": 730.0, "iv": 0.8201, "open_interest": 214.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0506, "vega": 0.0336, "theta": -0.0093, "rho": 0.0285, "theo": 4.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:50:29", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BITX270319P00014000", "bid": 1.13, "bid_size": 1286.0, "ask": 2.86, "ask_size": 637.0, "iv": 0.8164, "open_interest": 41.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0541, "vega": 0.0334, "theta": -0.0102, "rho": -0.0194, "theo": 1.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-08T13:39:31", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "BITX270319C00015000", "bid": 3.05, "bid_size": 635.0, "ask": 4.75, "ask_size": 1135.0, "iv": 0.8582, "open_interest": 531.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0547, "vega": 0.036, "theta": -0.01, "rho": 0.0273, "theo": 3.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-10-26T15:54:00", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BITX270319P00015000", "bid": 2.06, "bid_size": 400.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.8211, "open_interest": 56.0, "volume": 4.0, "delta": -0.3832, "gamma": 0.0589, "vega": 0.0354, "theta": -0.0109, "rho": -0.0223, "theo": 2.4216, "change": -0.08, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T13:22:46", "percent_change": -3.63636, "prev_day_close": 2.49000000953674}, {"option": "BITX270319C00016000", "bid": 2.2, "bid_size": 1000.0, "ask": 3.85, "ask_size": 760.0, "iv": 0.7396, "open_interest": 207.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0577, "vega": 0.0377, "theta": -0.0105, "rho": 0.026, "theo": 3.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:02:15", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BITX270319P00016000", "bid": 1.76, "bid_size": 610.0, "ask": 4.05, "ask_size": 481.0, "iv": 0.7664, "open_interest": 62.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0626, "vega": 0.0366, "theta": -0.0114, "rho": -0.0249, "theo": 2.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T14:45:26", "percent_change": 0.0, "prev_day_close": 2.90500009059906}, {"option": "BITX270319C00017000", "bid": 1.85, "bid_size": 874.0, "ask": 3.95, "ask_size": 954.0, "iv": 0.8094, "open_interest": 282.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0597, "vega": 0.0388, "theta": -0.0108, "rho": 0.0244, "theo": 2.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-30T15:14:24", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "BITX270319P00017000", "bid": 2.36, "bid_size": 382.0, "ask": 4.8, "ask_size": 331.0, "iv": 0.7801, "open_interest": 144.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.065, "vega": 0.037, "theta": -0.0117, "rho": -0.0271, "theo": 3.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-26T12:08:00", "percent_change": 0.0, "prev_day_close": 3.58000004291534}, {"option": "BITX270319C00018000", "bid": 1.6, "bid_size": 943.0, "ask": 3.6, "ask_size": 1172.0, "iv": 0.8207, "open_interest": 486.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0607, "vega": 0.0392, "theta": -0.0109, "rho": 0.0228, "theo": 2.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T11:33:40", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "BITX270319P00018000", "bid": 3.0, "bid_size": 304.0, "ask": 5.5, "ask_size": 310.0, "iv": 0.7785, "open_interest": 111.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0661, "vega": 0.0367, "theta": -0.0117, "rho": -0.0292, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-27T09:58:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BITX270319C00019000", "bid": 1.45, "bid_size": 827.0, "ask": 2.57, "ask_size": 1165.0, "iv": 0.7478, "open_interest": 1265.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0608, "vega": 0.0392, "theta": -0.0109, "rho": 0.0211, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:04:03", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "BITX270319P00019000", "bid": 3.75, "bid_size": 558.0, "ask": 6.05, "ask_size": 549.0, "iv": 0.7584, "open_interest": 336.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.066, "vega": 0.0355, "theta": -0.0115, "rho": -0.031, "theo": 4.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-10-30T12:47:40", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BITX270319C00020000", "bid": 1.19, "bid_size": 1064.0, "ask": 2.1, "ask_size": 493.0, "iv": 0.7218, "open_interest": 798.0, "volume": 1.0, "delta": 0.4628, "gamma": 0.0601, "vega": 0.0386, "theta": -0.0107, "rho": 0.0195, "theo": 1.8397, "change": 0.15, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:24:21", "percent_change": 8.57143, "prev_day_close": 1.64499998092651}, {"option": "BITX270319P00020000", "bid": 5.0, "bid_size": 424.0, "ask": 6.85, "ask_size": 458.0, "iv": 0.8341, "open_interest": 229.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0647, "vega": 0.0341, "theta": -0.0111, "rho": -0.0324, "theo": 5.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-10-30T11:48:00", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BITX270319C00021000", "bid": 1.2, "bid_size": 574.0, "ask": 2.0, "ask_size": 1079.0, "iv": 0.7709, "open_interest": 727.0, "volume": 1.0, "delta": 0.4195, "gamma": 0.0587, "vega": 0.0377, "theta": -0.0104, "rho": 0.0179, "theo": 1.6035, "change": 0.105, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:40:03", "percent_change": 7.02341, "prev_day_close": 1.69999998807907}, {"option": "BITX270319P00021000", "bid": 5.4, "bid_size": 345.0, "ask": 7.65, "ask_size": 322.0, "iv": 0.7766, "open_interest": 16.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0624, "vega": 0.032, "theta": -0.0106, "rho": -0.0336, "theo": 6.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T09:34:32", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "BITX270319C00022000", "bid": 1.23, "bid_size": 141.0, "ask": 1.65, "ask_size": 982.0, "iv": 0.783, "open_interest": 46.0, "volume": 4.0, "delta": 0.3799, "gamma": 0.0568, "vega": 0.0365, "theta": -0.0101, "rho": 0.0163, "theo": 1.4014, "change": 0.085, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T13:18:39", "percent_change": 5.96491, "prev_day_close": 1.43999999761581}, {"option": "BITX270319P00022000", "bid": 6.2, "bid_size": 440.0, "ask": 8.45, "ask_size": 316.0, "iv": 0.7667, "open_interest": 88.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0592, "vega": 0.0297, "theta": -0.0099, "rho": -0.0344, "theo": 7.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-22T09:40:19", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "BITX270319C00023000", "bid": 0.59, "bid_size": 1541.0, "ask": 2.41, "ask_size": 1948.0, "iv": 0.85, "open_interest": 151.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0544, "vega": 0.0351, "theta": -0.0098, "rho": 0.0149, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "BITX270319P00023000", "bid": 7.05, "bid_size": 342.0, "ask": 9.3, "ask_size": 310.0, "iv": 0.763, "open_interest": 21.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0555, "vega": 0.0274, "theta": -0.0092, "rho": -0.0355, "theo": 8.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.57, "last_trade_time": "2026-10-07T10:55:58", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BITX270319C00024000", "bid": 0.55, "bid_size": 1351.0, "ask": 1.97, "ask_size": 2200.0, "iv": 0.829, "open_interest": 2628.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0519, "vega": 0.0336, "theta": -0.0094, "rho": 0.0136, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T12:48:54", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "BITX270319P00024000", "bid": 7.9, "bid_size": 297.0, "ask": 10.1, "ask_size": 184.0, "iv": 0.7376, "open_interest": 30.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0515, "vega": 0.0248, "theta": -0.0084, "rho": -0.0359, "theo": 9.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-07T10:21:25", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "BITX270319C00025000", "bid": 0.73, "bid_size": 327.0, "ask": 1.35, "ask_size": 1296.0, "iv": 0.8061, "open_interest": 238.0, "volume": 27.0, "delta": 0.2828, "gamma": 0.0492, "vega": 0.032, "theta": -0.009, "rho": 0.0124, "theo": 0.958, "change": -0.01, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:34:23", "percent_change": -0.990098, "prev_day_close": 0.894999980926514}, {"option": "BITX270319P00025000", "bid": 9.0, "bid_size": 282.0, "ask": 10.6, "ask_size": 177.0, "iv": 0.6763, "open_interest": 29.0, "volume": 5.0, "delta": -0.8489, "gamma": 0.0473, "vega": 0.0226, "theta": -0.0076, "rho": -0.0366, "theo": 10.0017, "change": -0.625, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T11:03:55", "percent_change": -6.23441, "prev_day_close": 9.80000019073486}, {"option": "BITX270319C00026000", "bid": 0.5, "bid_size": 1116.0, "ask": 1.69, "ask_size": 1716.0, "iv": 0.8624, "open_interest": 144.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0465, "vega": 0.0304, "theta": -0.0086, "rho": 0.0114, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-15T13:24:10", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BITX270319P00026000", "bid": 9.65, "bid_size": 171.0, "ask": 11.85, "ask_size": 43.0, "iv": 0.681, "open_interest": 5.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0432, "vega": 0.0206, "theta": -0.0068, "rho": -0.0373, "theo": 10.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T12:48:32", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BITX270319C00027000", "bid": 0.25, "bid_size": 1660.0, "ask": 1.4, "ask_size": 1658.0, "iv": 0.812, "open_interest": 32.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0438, "vega": 0.0289, "theta": -0.0082, "rho": 0.0104, "theo": 0.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:20:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BITX270319P00027000", "bid": 10.55, "bid_size": 365.0, "ask": 12.75, "ask_size": 147.0, "iv": 0.6243, "open_interest": 117.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0393, "vega": 0.018, "theta": -0.006, "rho": -0.0377, "theo": 11.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T15:34:19", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BITX270319C00028000", "bid": 0.5, "bid_size": 342.0, "ask": 0.89, "ask_size": 1632.0, "iv": 0.7998, "open_interest": 716.0, "volume": 1.0, "delta": 0.2144, "gamma": 0.0413, "vega": 0.0274, "theta": -0.0078, "rho": 0.0096, "theo": 0.6852, "change": -0.02, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:27:58", "percent_change": -2.98507, "prev_day_close": 0.694999992847443}, {"option": "BITX270319P00028000", "bid": 11.15, "bid_size": 173.0, "ask": 13.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0356, "vega": 0.0166, "theta": -0.0053, "rho": -0.0386, "theo": 12.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-09-18T15:55:44", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "BITX270319C00029000", "bid": 0.08, "bid_size": 2251.0, "ask": 1.23, "ask_size": 1665.0, "iv": 0.8163, "open_interest": 11.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0388, "vega": 0.0259, "theta": -0.0075, "rho": 0.0088, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T09:53:11", "percent_change": 0.0, "prev_day_close": 0.655000008642674}, {"option": "BITX270319P00029000", "bid": 12.05, "bid_size": 170.0, "ask": 14.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0322, "vega": 0.0148, "theta": -0.0046, "rho": -0.0389, "theo": 13.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BITX270319C00030000", "bid": 0.27, "bid_size": 692.0, "ask": 1.0, "ask_size": 1620.0, "iv": 0.8382, "open_interest": 642.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0365, "vega": 0.0246, "theta": -0.0071, "rho": 0.0081, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "BITX270319P00030000", "bid": 13.0, "bid_size": 180.0, "ask": 15.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0291, "vega": 0.0131, "theta": -0.004, "rho": -0.0398, "theo": 14.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T13:50:02", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BITX270319C00035000", "bid": 0.3, "bid_size": 1.0, "ask": 0.48, "ask_size": 1019.0, "iv": 0.8552, "open_interest": 561.0, "volume": 1.0, "delta": 0.1254, "gamma": 0.0272, "vega": 0.0192, "theta": -0.0058, "rho": 0.0056, "theo": 0.3741, "change": -0.02, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T11:08:13", "percent_change": -5.12821, "prev_day_close": 0.390000000596046}, {"option": "BITX270319P00035000", "bid": 17.7, "bid_size": 160.0, "ask": 20.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0178, "vega": 0.0082, "theta": -0.0015, "rho": -0.0442, "theo": 19.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-10-30T12:44:20", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "BITX270617C00005000", "bid": 9.45, "bid_size": 202.0, "ask": 13.1, "ask_size": 202.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0003, "theta": 0.0, "rho": 0.0034, "theo": 11.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "BITX270617P00005000", "bid": 0.08, "bid_size": 200.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0068, "vega": 0.01, "theta": -0.0023, "rho": -0.0051, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "BITX270617C00009000", "bid": 6.15, "bid_size": 7.0, "ask": 9.75, "ask_size": 210.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0201, "vega": 0.025, "theta": -0.0034, "rho": 0.0382, "theo": 7.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BITX270617P00009000", "bid": 0.05, "bid_size": 1884.0, "ask": 1.87, "ask_size": 546.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0204, "vega": 0.0252, "theta": -0.0049, "rho": -0.0161, "theo": 0.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.960000002756715}, {"option": "BITX270617C00010000", "bid": 5.35, "bid_size": 214.0, "ask": 9.05, "ask_size": 214.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0238, "vega": 0.0292, "theta": -0.0043, "rho": 0.0394, "theo": 7.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BITX270617P00010000", "bid": 0.21, "bid_size": 2011.0, "ask": 2.76, "ask_size": 563.0, "iv": 0.9654, "open_interest": 2.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0244, "vega": 0.0293, "theta": -0.0056, "rho": -0.0201, "theo": 1.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:33:43", "percent_change": 0.0, "prev_day_close": 1.48499999195337}, {"option": "BITX270617C00011000", "bid": 4.85, "bid_size": 218.0, "ask": 8.4, "ask_size": 218.0, "iv": 0.9181, "open_interest": 7.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0274, "vega": 0.033, "theta": -0.0051, "rho": 0.04, "theo": 6.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T10:21:45", "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "BITX270617P00011000", "bid": 0.38, "bid_size": 1419.0, "ask": 3.0, "ask_size": 548.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0282, "vega": 0.0332, "theta": -0.0063, "rho": -0.0243, "theo": 1.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "BITX270617C00012000", "bid": 4.2, "bid_size": 103.0, "ask": 7.75, "ask_size": 223.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0308, "vega": 0.0366, "theta": -0.0058, "rho": 0.0402, "theo": 5.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "BITX270617P00012000", "bid": 0.63, "bid_size": 358.0, "ask": 3.9, "ask_size": 306.0, "iv": 0.9334, "open_interest": 26.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0317, "vega": 0.0366, "theta": -0.0068, "rho": -0.0286, "theo": 2.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:02:47", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "BITX270617C00013000", "bid": 3.9, "bid_size": 169.0, "ask": 7.25, "ask_size": 229.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0338, "vega": 0.0397, "theta": -0.0065, "rho": 0.0399, "theo": 5.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "BITX270617P00013000", "bid": 1.0, "bid_size": 360.0, "ask": 4.2, "ask_size": 305.0, "iv": 0.8898, "open_interest": 11.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.035, "vega": 0.0397, "theta": -0.0073, "rho": -0.0331, "theo": 2.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T09:31:21", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BITX270617C00014000", "bid": 3.6, "bid_size": 176.0, "ask": 5.35, "ask_size": 176.0, "iv": 0.7508, "open_interest": 5.0, "volume": 1.0, "delta": 0.7458, "gamma": 0.0364, "vega": 0.0424, "theta": -0.007, "rho": 0.0393, "theo": 4.9178, "change": 0.35, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T13:33:55", "percent_change": 7.29166, "prev_day_close": 4.47499990463257}, {"option": "BITX270617P00014000", "bid": 1.47, "bid_size": 312.0, "ask": 4.6, "ask_size": 301.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0378, "vega": 0.0423, "theta": -0.0077, "rho": -0.0374, "theo": 2.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "BITX270617C00015000", "bid": 3.55, "bid_size": 2.0, "ask": 6.2, "ask_size": 244.0, "iv": 0.9385, "open_interest": 3.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0386, "vega": 0.0446, "theta": -0.0074, "rho": 0.0384, "theo": 4.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T15:51:28", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "BITX270617P00015000", "bid": 2.05, "bid_size": 304.0, "ask": 5.4, "ask_size": 318.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0403, "vega": 0.0443, "theta": -0.008, "rho": -0.0418, "theo": 3.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72000002861023}, {"option": "BITX270617C00016000", "bid": 2.55, "bid_size": 257.0, "ask": 5.8, "ask_size": 254.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0403, "vega": 0.0463, "theta": -0.0078, "rho": 0.0373, "theo": 4.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BITX270617P00016000", "bid": 2.32, "bid_size": 321.0, "ask": 5.75, "ask_size": 304.0, "iv": 0.8237, "open_interest": 2.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0424, "vega": 0.0458, "theta": -0.0082, "rho": -0.0459, "theo": 4.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T12:08:00", "percent_change": 0.0, "prev_day_close": 4.0349999666214}, {"option": "BITX270617C00017000", "bid": 2.81, "bid_size": 1.0, "ask": 4.25, "ask_size": 264.0, "iv": 0.8316, "open_interest": 9.0, "volume": 1.0, "delta": 0.6312, "gamma": 0.0417, "vega": 0.0476, "theta": -0.008, "rho": 0.036, "theo": 3.7, "change": 0.15, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:38:26", "percent_change": 3.7037, "prev_day_close": 3.70000004768372}, {"option": "BITX270617P00017000", "bid": 3.1, "bid_size": 291.0, "ask": 6.4, "ask_size": 299.0, "iv": 0.8385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0442, "vega": 0.0467, "theta": -0.0084, "rho": -0.0492, "theo": 4.7422, "change": 0.0, "open": 0.0, "high": 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": "BITX270617C00018000", "bid": 2.21, "bid_size": 214.0, "ask": 3.95, "ask_size": 275.0, "iv": 0.7736, "open_interest": 3.0, "volume": 1.0, "delta": 0.5946, "gamma": 0.0427, "vega": 0.0484, "theta": -0.0082, "rho": 0.0347, "theo": 3.365, "change": -0.725, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T12:48:40", "percent_change": -23.5772, "prev_day_close": 3.08000004291534}, {"option": "BITX270617P00018000", "bid": 3.65, "bid_size": 291.0, "ask": 6.95, "ask_size": 181.0, "iv": 0.8107, "open_interest": 4.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0455, "vega": 0.0472, "theta": -0.0084, "rho": -0.0529, "theo": 5.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T12:47:40", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BITX270617C00019000", "bid": 1.7, "bid_size": 287.0, "ask": 4.6, "ask_size": 288.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0433, "vega": 0.0489, "theta": -0.0083, "rho": 0.0332, "theo": 3.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BITX270617P00019000", "bid": 4.45, "bid_size": 265.0, "ask": 7.65, "ask_size": 151.0, "iv": 0.8187, "open_interest": 2.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0464, "vega": 0.0471, "theta": -0.0084, "rho": -0.0554, "theo": 6.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-26T14:37:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BITX270617C00020000", "bid": 1.3, "bid_size": 301.0, "ask": 4.3, "ask_size": 302.0, "iv": 0.8278, "open_interest": 25.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0436, "vega": 0.049, "theta": -0.0084, "rho": 0.0318, "theo": 2.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T15:57:06", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BITX270617P00020000", "bid": 5.15, "bid_size": 253.0, "ask": 8.4, "ask_size": 151.0, "iv": 0.8153, "open_interest": 6.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0471, "vega": 0.0467, "theta": -0.0083, "rho": -0.0582, "theo": 6.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T12:19:57", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "BITX270617C00021000", "bid": 1.08, "bid_size": 317.0, "ask": 4.1, "ask_size": 317.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0436, "vega": 0.0488, "theta": -0.0084, "rho": 0.0302, "theo": 2.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58999997377396}, {"option": "BITX270617P00021000", "bid": 5.9, "bid_size": 242.0, "ask": 9.0, "ask_size": 155.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0473, "vega": 0.0461, "theta": -0.0081, "rho": -0.0609, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BITX270617C00022000", "bid": 0.79, "bid_size": 333.0, "ask": 4.0, "ask_size": 333.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0433, "vega": 0.0484, "theta": -0.0083, "rho": 0.0287, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39500001072884}, {"option": "BITX270617P00022000", "bid": 6.65, "bid_size": 233.0, "ask": 9.9, "ask_size": 151.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0472, "vega": 0.0449, "theta": -0.0079, "rho": -0.0624, "theo": 8.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "BITX270617C00023000", "bid": 1.17, "bid_size": 323.0, "ask": 3.7, "ask_size": 383.0, "iv": 0.8853, "open_interest": 6.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0428, "vega": 0.0478, "theta": -0.0082, "rho": 0.0272, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T11:45:21", "percent_change": 0.0, "prev_day_close": 2.43500000238419}, {"option": "BITX270617P00023000", "bid": 7.3, "bid_size": 230.0, "ask": 10.55, "ask_size": 136.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0469, "vega": 0.0434, "theta": -0.0076, "rho": -0.0636, "theo": 9.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "BITX270617C00024000", "bid": 0.73, "bid_size": 395.0, "ask": 3.35, "ask_size": 383.0, "iv": 0.84, "open_interest": 8.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0421, "vega": 0.0469, "theta": -0.0081, "rho": 0.0258, "theo": 1.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "BITX270617P00024000", "bid": 8.1, "bid_size": 230.0, "ask": 11.5, "ask_size": 151.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0462, "vega": 0.0415, "theta": -0.0073, "rho": -0.0637, "theo": 9.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BITX270617C00025000", "bid": 1.02, "bid_size": 324.0, "ask": 2.76, "ask_size": 397.0, "iv": 0.8425, "open_interest": 13.0, "volume": 7.0, "delta": 0.3805, "gamma": 0.0413, "vega": 0.046, "theta": -0.0079, "rho": 0.0244, "theo": 1.771, "change": -0.29, "open": 1.87, "high": 1.88, "low": 1.87, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T10:01:26", "percent_change": -13.3641, "prev_day_close": 1.88999998569489}, {"option": "BITX270617P00025000", "bid": 9.05, "bid_size": 230.0, "ask": 12.3, "ask_size": 150.0, "iv": 0.7739, "open_interest": 1.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0453, "vega": 0.0396, "theta": -0.0069, "rho": -0.064, "theo": 10.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-22T11:54:29", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "BITX270617C00026000", "bid": 0.66, "bid_size": 419.0, "ask": 3.0, "ask_size": 398.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0403, "vega": 0.0448, "theta": -0.0077, "rho": 0.0231, "theo": 1.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000001311302}, {"option": "BITX270617P00026000", "bid": 9.9, "bid_size": 230.0, "ask": 13.4, "ask_size": 156.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0442, "vega": 0.0384, "theta": -0.0065, "rho": -0.0657, "theo": 11.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "BITX270617C00027000", "bid": 0.53, "bid_size": 341.0, "ask": 2.68, "ask_size": 437.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0393, "vega": 0.0437, "theta": -0.0075, "rho": 0.0218, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "BITX270617P00027000", "bid": 10.95, "bid_size": 230.0, "ask": 14.05, "ask_size": 151.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0428, "vega": 0.0358, "theta": -0.006, "rho": -0.0648, "theo": 12.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BITX270617C00028000", "bid": 0.29, "bid_size": 947.0, "ask": 2.67, "ask_size": 460.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0382, "vega": 0.0425, "theta": -0.0073, "rho": 0.0206, "theo": 1.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48000003397465}, {"option": "BITX270617P00028000", "bid": 11.6, "bid_size": 229.0, "ask": 15.1, "ask_size": 156.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0413, "vega": 0.0334, "theta": -0.0055, "rho": -0.0638, "theo": 13.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "BITX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 471.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.037, "vega": 0.0412, "theta": -0.0071, "rho": 0.0194, "theo": 1.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "BITX270617P00029000", "bid": 12.25, "bid_size": 227.0, "ask": 15.95, "ask_size": 106.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0397, "vega": 0.032, "theta": -0.005, "rho": -0.0656, "theo": 14.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BITX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 497.0, "iv": 0.7443, "open_interest": 5.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0358, "vega": 0.0399, "theta": -0.0069, "rho": 0.0183, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T15:58:08", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "BITX270617P00030000", "bid": 13.1, "bid_size": 225.0, "ask": 16.85, "ask_size": 106.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0379, "vega": 0.0291, "theta": -0.0045, "rho": -0.063, "theo": 15.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "BITX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 600.0, "iv": 0.8528, "open_interest": 10.0, "volume": 4.0, "delta": 0.202, "gamma": 0.0299, "vega": 0.0334, "theta": -0.0058, "rho": 0.0138, "theo": 0.7902, "change": -0.125, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T10:03:31", "percent_change": -12.3153, "prev_day_close": 0.90499997138977}, {"option": "BITX270617P00035000", "bid": 17.65, "bid_size": 158.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0283, "vega": 0.0195, "theta": -0.0016, "rho": -0.0597, "theo": 20.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-10-28T15:58:52", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BITX280121C00001000", "bid": 13.05, "bid_size": 200.0, "ask": 17.45, "ask_size": 211.0, "iv": 3.5933, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 15.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-16T13:06:05", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BITX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 55.0, "iv": 1.33, "open_interest": 3.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0004, "rho": -0.002, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T09:42:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BITX280121C00002000", "bid": 12.05, "bid_size": 200.0, "ask": 16.45, "ask_size": 200.0, "iv": 3.0688, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 14.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-05T13:17:08", "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "BITX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 54.0, "iv": 1.1315, "open_interest": 11.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0022, "vega": 0.0058, "theta": -0.0008, "rho": -0.0048, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T13:21:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BITX280121C00003000", "bid": 11.05, "bid_size": 472.0, "ask": 15.5, "ask_size": 517.0, "iv": 2.2641, "open_interest": 1933.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 13.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-10-05T15:40:31", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BITX280121P00003000", "bid": 0.07, "bid_size": 92.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.5335, "open_interest": 47.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0039, "vega": 0.0098, "theta": -0.0012, "rho": -0.0088, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T14:26:17", "percent_change": 0.0, "prev_day_close": 0.785000000149012}, {"option": "BITX280121C00004000", "bid": 10.05, "bid_size": 200.0, "ask": 14.5, "ask_size": 201.0, "iv": 1.669, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 12.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T09:45:56", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "BITX280121P00004000", "bid": 0.22, "bid_size": 40.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.1224, "open_interest": 7.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0061, "vega": 0.0144, "theta": -0.0016, "rho": -0.0141, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T15:09:21", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "BITX280121C00005000", "bid": 10.45, "bid_size": 8.0, "ask": 12.05, "ask_size": 162.0, "iv": 1.2964, "open_interest": 546.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 11.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T11:16:24", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BITX280121P00005000", "bid": 0.39, "bid_size": 43.0, "ask": 0.81, "ask_size": 1.0, "iv": 0.9524, "open_interest": 93.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0084, "vega": 0.0192, "theta": -0.0021, "rho": -0.02, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:58:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BITX280121C00006000", "bid": 8.55, "bid_size": 204.0, "ask": 12.0, "ask_size": 205.0, "iv": 1.0691, "open_interest": 26.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0059, "vega": 0.0045, "theta": 0.0, "rho": 0.0136, "theo": 10.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T14:52:52", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BITX280121P00006000", "bid": 0.61, "bid_size": 45.0, "ask": 1.68, "ask_size": 1.0, "iv": 1.0477, "open_interest": 100.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0107, "vega": 0.0241, "theta": -0.0026, "rho": -0.0272, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:41:24", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "BITX280121C00007000", "bid": 7.55, "bid_size": 259.0, "ask": 11.95, "ask_size": 388.0, "iv": 1.1046, "open_interest": 127.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0105, "vega": 0.0214, "theta": -0.0014, "rho": 0.0533, "theo": 9.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-15T14:45:37", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BITX280121P00007000", "bid": 0.3, "bid_size": 151.0, "ask": 3.9, "ask_size": 495.0, "iv": 1.2319, "open_interest": 34.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0131, "vega": 0.0288, "theta": -0.003, "rho": -0.0352, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-28T15:09:14", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "BITX280121C00008000", "bid": 7.1, "bid_size": 150.0, "ask": 11.45, "ask_size": 325.0, "iv": 1.1237, "open_interest": 80.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0131, "vega": 0.0256, "theta": -0.002, "rho": 0.0562, "theo": 8.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-01T12:38:09", "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "BITX280121P00008000", "bid": 0.45, "bid_size": 56.0, "ask": 4.9, "ask_size": 501.0, "iv": 1.2433, "open_interest": 30.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0154, "vega": 0.0333, "theta": -0.0034, "rho": -0.0438, "theo": 1.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T11:37:21", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "BITX280121C00009000", "bid": 7.0, "bid_size": 24.0, "ask": 10.95, "ask_size": 450.0, "iv": 1.1761, "open_interest": 183.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0156, "vega": 0.031, "theta": -0.0026, "rho": 0.0577, "theo": 8.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-14T10:35:12", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "BITX280121P00009000", "bid": 0.53, "bid_size": 250.0, "ask": 4.95, "ask_size": 333.0, "iv": 1.1022, "open_interest": 26.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0175, "vega": 0.0374, "theta": -0.0038, "rho": -0.0533, "theo": 2.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-25T14:54:55", "percent_change": 0.0, "prev_day_close": 2.73999989032745}, {"option": "BITX280121C00010000", "bid": 6.95, "bid_size": 16.0, "ask": 8.7, "ask_size": 182.0, "iv": 0.969, "open_interest": 877.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0179, "vega": 0.0361, "theta": -0.0031, "rho": 0.0585, "theo": 7.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-28T10:10:40", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BITX280121P00010000", "bid": 1.9, "bid_size": 35.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8951, "open_interest": 970.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0195, "vega": 0.0412, "theta": -0.0041, "rho": -0.0631, "theo": 2.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T09:53:53", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "BITX280121C00011000", "bid": 4.55, "bid_size": 24.0, "ask": 8.45, "ask_size": 186.0, "iv": 0.749, "open_interest": 920.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.02, "vega": 0.0402, "theta": -0.0036, "rho": 0.0595, "theo": 7.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-26T11:05:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BITX280121P00011000", "bid": 1.96, "bid_size": 1.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.8898, "open_interest": 295.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0213, "vega": 0.0447, "theta": -0.0044, "rho": -0.0733, "theo": 3.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T10:05:13", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BITX280121C00012000", "bid": 4.5, "bid_size": 24.0, "ask": 8.95, "ask_size": 505.0, "iv": 0.9126, "open_interest": 567.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0219, "vega": 0.0435, "theta": -0.004, "rho": 0.0605, "theo": 6.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:11:31", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "BITX280121P00012000", "bid": 1.31, "bid_size": 323.0, "ask": 5.95, "ask_size": 241.0, "iv": 0.9137, "open_interest": 68.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0229, "vega": 0.0477, "theta": -0.0046, "rho": -0.0839, "theo": 3.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-02T09:44:34", "percent_change": 0.0, "prev_day_close": 3.62999987602234}, {"option": "BITX280121C00013000", "bid": 5.2, "bid_size": 23.0, "ask": 7.3, "ask_size": 172.0, "iv": 0.895, "open_interest": 247.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0236, "vega": 0.0473, "theta": -0.0044, "rho": 0.0597, "theo": 6.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-10-26T15:59:52", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "BITX280121P00013000", "bid": 2.01, "bid_size": 323.0, "ask": 6.45, "ask_size": 225.0, "iv": 0.9145, "open_interest": 53.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0244, "vega": 0.0504, "theta": -0.0048, "rho": -0.0948, "theo": 4.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T10:13:04", "percent_change": 0.0, "prev_day_close": 4.2299998998642}, {"option": "BITX280121C00014000", "bid": 4.85, "bid_size": 16.0, "ask": 6.9, "ask_size": 177.0, "iv": 0.8924, "open_interest": 82.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.025, "vega": 0.0496, "theta": -0.0047, "rho": 0.0606, "theo": 6.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T11:42:34", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BITX280121P00014000", "bid": 2.99, "bid_size": 255.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.8013, "open_interest": 83.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0256, "vega": 0.0528, "theta": -0.0049, "rho": -0.1059, "theo": 4.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T12:47:48", "percent_change": 0.0, "prev_day_close": 4.24500000476837}, {"option": "BITX280121C00015000", "bid": 4.85, "bid_size": 9.0, "ask": 6.55, "ask_size": 196.0, "iv": 0.923, "open_interest": 1876.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0262, "vega": 0.0523, "theta": -0.0049, "rho": 0.0599, "theo": 5.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T14:39:53", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BITX280121P00015000", "bid": 4.6, "bid_size": 1.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.9879, "open_interest": 379.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0267, "vega": 0.0548, "theta": -0.005, "rho": -0.1172, "theo": 5.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-30T10:02:17", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BITX280121C00016000", "bid": 4.5, "bid_size": 12.0, "ask": 6.55, "ask_size": 261.0, "iv": 0.9462, "open_interest": 531.0, "volume": 1.0, "delta": 0.7248, "gamma": 0.0273, "vega": 0.0543, "theta": -0.0052, "rho": 0.0594, "theo": 5.3743, "change": 0.805, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-02T10:48:21", "percent_change": 15.8621, "prev_day_close": 5.52500009536743}, {"option": "BITX280121P00016000", "bid": 5.0, "bid_size": 20.0, "ask": 8.45, "ask_size": 213.0, "iv": 1.0137, "open_interest": 629.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.0276, "vega": 0.0565, "theta": -0.0051, "rho": -0.1286, "theo": 6.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-28T13:34:59", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "BITX280121C00017000", "bid": 4.75, "bid_size": 1.0, "ask": 5.75, "ask_size": 475.0, "iv": 0.946, "open_interest": 852.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0281, "vega": 0.0562, "theta": -0.0054, "rho": 0.0584, "theo": 5.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T14:32:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BITX280121P00017000", "bid": 4.55, "bid_size": 323.0, "ask": 8.95, "ask_size": 8.0, "iv": 0.8955, "open_interest": 24.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0283, "vega": 0.0579, "theta": -0.0052, "rho": -0.1401, "theo": 6.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-06T10:43:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BITX280121C00018000", "bid": 2.56, "bid_size": 24.0, "ask": 6.95, "ask_size": 570.0, "iv": 0.9041, "open_interest": 608.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0288, "vega": 0.0576, "theta": -0.0055, "rho": 0.0577, "theo": 4.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T15:49:32", "percent_change": 0.0, "prev_day_close": 4.75499987602234}, {"option": "BITX280121P00018000", "bid": 5.25, "bid_size": 321.0, "ask": 9.95, "ask_size": 226.0, "iv": 0.92, "open_interest": 105.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.029, "vega": 0.059, "theta": -0.0052, "rho": -0.1516, "theo": 7.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-22T09:41:16", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BITX280121C00019000", "bid": 4.1, "bid_size": 1.0, "ask": 5.25, "ask_size": 923.0, "iv": 0.9317, "open_interest": 265.0, "volume": 1.0, "delta": 0.6534, "gamma": 0.0294, "vega": 0.0589, "theta": -0.0057, "rho": 0.0564, "theo": 4.572, "change": -0.425, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T15:54:35", "percent_change": -9.09091, "prev_day_close": 4.67499995231628}, {"option": "BITX280121P00019000", "bid": 6.0, "bid_size": 283.0, "ask": 10.45, "ask_size": 8.0, "iv": 0.9034, "open_interest": 85.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0294, "vega": 0.06, "theta": -0.0052, "rho": -0.1633, "theo": 8.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-10-15T12:09:38", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "BITX280121C00020000", "bid": 4.25, "bid_size": 3.0, "ask": 4.6, "ask_size": 500.0, "iv": 0.9268, "open_interest": 2612.0, "volume": 8.0, "delta": 0.6316, "gamma": 0.0299, "vega": 0.0598, "theta": -0.0058, "rho": 0.0559, "theo": 4.346, "change": -0.15, "open": 4.5, "high": 4.5, "low": 4.2, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T15:54:35", "percent_change": -3.40909, "prev_day_close": 4.45000004768372}, {"option": "BITX280121P00020000", "bid": 8.45, "bid_size": 24.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.9464, "open_interest": 982.0, "volume": 6.0, "delta": -0.432, "gamma": 0.0298, "vega": 0.0608, "theta": -0.0052, "rho": -0.175, "theo": 9.0257, "change": 0.625, "open": 8.45, "high": 9.85, "low": 8.45, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-02T10:30:33", "percent_change": 6.77507, "prev_day_close": 9.22499990463257}, {"option": "BITX280121C00021000", "bid": 2.06, "bid_size": 24.0, "ask": 6.45, "ask_size": 580.0, "iv": 0.9328, "open_interest": 273.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0302, "vega": 0.0606, "theta": -0.0059, "rho": 0.055, "theo": 4.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T09:58:57", "percent_change": 0.0, "prev_day_close": 4.25499987602234}, {"option": "BITX280121P00021000", "bid": 7.55, "bid_size": 171.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.9048, "open_interest": 212.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0301, "vega": 0.0614, "theta": -0.0052, "rho": -0.1866, "theo": 9.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T15:24:01", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "BITX280121C00022000", "bid": 2.26, "bid_size": 16.0, "ask": 4.65, "ask_size": 241.0, "iv": 0.8339, "open_interest": 84.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0304, "vega": 0.0611, "theta": -0.006, "rho": 0.0536, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-10-29T12:08:48", "percent_change": 0.0, "prev_day_close": 3.45500004291534}, {"option": "BITX280121P00022000", "bid": 8.2, "bid_size": 286.0, "ask": 12.95, "ask_size": 12.0, "iv": 0.9185, "open_interest": 175.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0303, "vega": 0.0617, "theta": -0.0051, "rho": -0.1984, "theo": 10.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-08-28T09:50:16", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "BITX280121C00023000", "bid": 1.36, "bid_size": 230.0, "ask": 5.95, "ask_size": 349.0, "iv": 0.8959, "open_interest": 62.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0306, "vega": 0.0616, "theta": -0.006, "rho": 0.0528, "theo": 3.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-28T12:13:30", "percent_change": 0.0, "prev_day_close": 3.65499991178513}, {"option": "BITX280121P00023000", "bid": 9.05, "bid_size": 158.0, "ask": 13.95, "ask_size": 12.0, "iv": 0.9423, "open_interest": 15.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0305, "vega": 0.062, "theta": -0.005, "rho": -0.2101, "theo": 11.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-28T14:39:51", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BITX280121C00024000", "bid": 2.79, "bid_size": 9.0, "ask": 4.3, "ask_size": 323.0, "iv": 0.9055, "open_interest": 187.0, "volume": 10.0, "delta": 0.5532, "gamma": 0.0307, "vega": 0.0619, "theta": -0.006, "rho": 0.0518, "theo": 3.593, "change": -0.4, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T13:39:10", "percent_change": -9.7561, "prev_day_close": 3.54500007629394}, {"option": "BITX280121P00024000", "bid": 9.6, "bid_size": 277.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.8959, "open_interest": 693.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0305, "vega": 0.0621, "theta": -0.005, "rho": -0.2218, "theo": 12.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-10-15T09:39:32", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BITX280121C00025000", "bid": 1.01, "bid_size": 278.0, "ask": 5.45, "ask_size": 609.0, "iv": 0.8803, "open_interest": 760.0, "volume": 1.0, "delta": 0.5357, "gamma": 0.0307, "vega": 0.0619, "theta": -0.0061, "rho": 0.0506, "theo": 3.436, "change": 0.055, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-02T11:23:10", "percent_change": 1.62963, "prev_day_close": 3.2299998998642}, {"option": "BITX280121P00025000", "bid": 10.55, "bid_size": 266.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.9244, "open_interest": 269.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0305, "vega": 0.0622, "theta": -0.0049, "rho": -0.2334, "theo": 12.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T15:24:01", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "BITX280121C00026000", "bid": 1.15, "bid_size": 251.0, "ask": 5.45, "ask_size": 381.0, "iv": 0.9155, "open_interest": 75.0, "volume": 12.0, "delta": 0.5191, "gamma": 0.0307, "vega": 0.062, "theta": -0.0061, "rho": 0.0496, "theo": 3.2906, "change": 0.0, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T09:31:52", "percent_change": -1.77305e-06, "prev_day_close": 3.29999989271164}, {"option": "BITX280121P00026000", "bid": 11.05, "bid_size": 260.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.8746, "open_interest": 161.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0305, "vega": 0.062, "theta": -0.0048, "rho": -0.2452, "theo": 13.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-22T09:36:11", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "BITX280121C00027000", "bid": 2.2, "bid_size": 8.0, "ask": 5.4, "ask_size": 342.0, "iv": 1.0186, "open_interest": 20.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0306, "vega": 0.0619, "theta": -0.0061, "rho": 0.0486, "theo": 3.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-09-18T11:17:30", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BITX280121P00027000", "bid": 12.05, "bid_size": 158.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.9044, "open_interest": 6.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0304, "vega": 0.062, "theta": -0.0047, "rho": -0.2568, "theo": 14.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-09-18T14:53:34", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "BITX280121C00028000", "bid": 0.96, "bid_size": 24.0, "ask": 4.95, "ask_size": 350.0, "iv": 0.9037, "open_interest": 46.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0305, "vega": 0.0619, "theta": -0.0061, "rho": 0.0477, "theo": 3.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-29T15:22:42", "percent_change": 0.0, "prev_day_close": 2.95499989390373}, {"option": "BITX280121P00028000", "bid": 13.0, "bid_size": 159.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.8885, "open_interest": 16.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0303, "vega": 0.0617, "theta": -0.0045, "rho": -0.2684, "theo": 15.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T09:52:51", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "BITX280121C00029000", "bid": 0.86, "bid_size": 24.0, "ask": 3.8, "ask_size": 253.0, "iv": 0.8212, "open_interest": 35.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0303, "vega": 0.0616, "theta": -0.0061, "rho": 0.0465, "theo": 2.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-09T10:06:08", "percent_change": 0.0, "prev_day_close": 2.3299999833107}, {"option": "BITX280121P00029000", "bid": 13.55, "bid_size": 158.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.8797, "open_interest": 11.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0301, "vega": 0.0615, "theta": -0.0044, "rho": -0.2797, "theo": 16.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-18T10:25:32", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "BITX280121C00030000", "bid": 2.2, "bid_size": 10.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.8889, "open_interest": 4642.0, "volume": 6.0, "delta": 0.4597, "gamma": 0.0301, "vega": 0.0614, "theta": -0.006, "rho": 0.0456, "theo": 2.7943, "change": -0.15, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T11:00:36", "percent_change": -5.17241, "prev_day_close": 2.625}, {"option": "BITX280121P00030000", "bid": 16.0, "bid_size": 1.0, "ask": 18.45, "ask_size": 1.0, "iv": 1.0281, "open_interest": 326.0, "volume": 5.0, "delta": -0.5972, "gamma": 0.03, "vega": 0.0612, "theta": -0.0043, "rho": -0.2892, "theo": 17.0367, "change": 0.85, "open": 18.29, "high": 18.5, "low": 18.29, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T13:05:06", "percent_change": 4.81587, "prev_day_close": 17.6999998092651}, {"option": "BITX280121C00031000", "bid": 0.46, "bid_size": 46.0, "ask": 4.95, "ask_size": 366.0, "iv": 0.92, "open_interest": 46.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0299, "vega": 0.061, "theta": -0.006, "rho": 0.0447, "theo": 2.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T14:54:00", "percent_change": 0.0, "prev_day_close": 2.70499990880489}, {"option": "BITX280121P00031000", "bid": 15.5, "bid_size": 159.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.8866, "open_interest": 17.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0301, "vega": 0.0606, "theta": -0.0042, "rho": -0.2942, "theo": 17.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-28T09:51:02", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BITX280121C00032000", "bid": 0.36, "bid_size": 46.0, "ask": 4.95, "ask_size": 353.0, "iv": 0.9291, "open_interest": 39.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0297, "vega": 0.0607, "theta": -0.006, "rho": 0.0437, "theo": 2.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-06T11:41:35", "percent_change": 0.0, "prev_day_close": 2.65499991178513}, {"option": "BITX280121P00032000", "bid": 16.15, "bid_size": 158.0, "ask": 20.95, "ask_size": 8.0, "iv": 0.8858, "open_interest": 10.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0303, "vega": 0.0599, "theta": -0.0041, "rho": -0.2962, "theo": 18.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-06-29T10:15:41", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BITX280121C00033000", "bid": 0.99, "bid_size": 12.0, "ask": 4.85, "ask_size": 563.0, "iv": 0.9889, "open_interest": 268.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0294, "vega": 0.0602, "theta": -0.006, "rho": 0.0428, "theo": 2.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-08-28T15:14:10", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "BITX280121P00033000", "bid": 17.05, "bid_size": 7.0, "ask": 21.95, "ask_size": 12.0, "iv": 0.9011, "open_interest": 15.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0306, "vega": 0.0591, "theta": -0.0041, "rho": -0.2895, "theo": 19.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-17T10:16:55", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BITX280121C00034000", "bid": 0.3, "bid_size": 24.0, "ask": 4.95, "ask_size": 502.0, "iv": 0.9562, "open_interest": 165.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0292, "vega": 0.0598, "theta": -0.0059, "rho": 0.0419, "theo": 2.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T10:48:40", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "BITX280121P00034000", "bid": 18.05, "bid_size": 7.0, "ask": 22.85, "ask_size": 12.0, "iv": 0.9154, "open_interest": 83.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0311, "vega": 0.0581, "theta": -0.0041, "rho": -0.2844, "theo": 20.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-10-01T13:04:01", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BITX280121C00035000", "bid": 1.0, "bid_size": 16.0, "ask": 3.4, "ask_size": 551.0, "iv": 0.8998, "open_interest": 707.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0289, "vega": 0.0594, "theta": -0.0059, "rho": 0.0412, "theo": 2.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T15:20:19", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BITX280121P00035000", "bid": 19.05, "bid_size": 14.0, "ask": 23.45, "ask_size": 8.0, "iv": 0.9023, "open_interest": 192.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0315, "vega": 0.0572, "theta": -0.0041, "rho": -0.2808, "theo": 21.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.83, "last_trade_time": "2026-10-05T11:16:48", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BITX280121C00036000", "bid": 0.05, "bid_size": 45.0, "ask": 4.95, "ask_size": 368.0, "iv": 0.9648, "open_interest": 53.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0286, "vega": 0.0589, "theta": -0.0058, "rho": 0.0403, "theo": 2.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-04T14:37:34", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00036000", "bid": 19.6, "bid_size": 14.0, "ask": 24.45, "ask_size": 8.0, "iv": 0.8821, "open_interest": 4.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0318, "vega": 0.0559, "theta": -0.0041, "rho": -0.2699, "theo": 22.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-09-17T10:19:07", "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "BITX280121C00037000", "bid": 0.4, "bid_size": 16.0, "ask": 4.95, "ask_size": 370.0, "iv": 1.0078, "open_interest": 9.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0283, "vega": 0.0584, "theta": -0.0058, "rho": 0.0394, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-31T15:11:59", "percent_change": 0.0, "prev_day_close": 2.6749999076128}, {"option": "BITX280121P00037000", "bid": 20.55, "bid_size": 7.0, "ask": 25.45, "ask_size": 12.0, "iv": 0.8973, "open_interest": 11.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0322, "vega": 0.0543, "theta": -0.0041, "rho": -0.2549, "theo": 23.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-10-27T09:30:11", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BITX280121C00038000", "bid": 0.35, "bid_size": 16.0, "ask": 4.65, "ask_size": 369.0, "iv": 0.992, "open_interest": 24.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.028, "vega": 0.0577, "theta": -0.0058, "rho": 0.0386, "theo": 2.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-15T11:59:54", "percent_change": 0.0, "prev_day_close": 2.50000004470348}, {"option": "BITX280121P00038000", "bid": 21.55, "bid_size": 7.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.902, "open_interest": 25.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0325, "vega": 0.0525, "theta": -0.0041, "rho": -0.2453, "theo": 24.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-24T10:24:30", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "BITX280121C00039000", "bid": 0.1, "bid_size": 16.0, "ask": 4.95, "ask_size": 370.0, "iv": 1.0091, "open_interest": 6.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0277, "vega": 0.0572, "theta": -0.0057, "rho": 0.0378, "theo": 2.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-04T15:22:13", "percent_change": 0.0, "prev_day_close": 2.52499990537763}, {"option": "BITX280121P00039000", "bid": 22.5, "bid_size": 8.0, "ask": 26.95, "ask_size": 8.0, "iv": 0.881, "open_interest": 1.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0327, "vega": 0.0518, "theta": -0.0041, "rho": -0.2458, "theo": 24.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-08-24T10:14:50", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "BITX280121C00040000", "bid": 0.81, "bid_size": 12.0, "ask": 2.51, "ask_size": 275.0, "iv": 0.8699, "open_interest": 669.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0274, "vega": 0.0566, "theta": -0.0057, "rho": 0.0371, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:16:07", "percent_change": 0.0, "prev_day_close": 1.66999998688698}, {"option": "BITX280121P00040000", "bid": 24.55, "bid_size": 1.0, "ask": 27.45, "ask_size": 7.0, "iv": 0.9581, "open_interest": 416.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0328, "vega": 0.0508, "theta": -0.004, "rho": -0.2333, "theo": 25.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-19T11:57:07", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "BITX280121C00041000", "bid": 0.05, "bid_size": 42.0, "ask": 4.95, "ask_size": 373.0, "iv": 1.0292, "open_interest": 20.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0271, "vega": 0.0561, "theta": -0.0056, "rho": 0.0364, "theo": 1.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-22T10:27:57", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00041000", "bid": 24.05, "bid_size": 7.0, "ask": 28.95, "ask_size": 7.0, "iv": 0.8653, "open_interest": 1.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0328, "vega": 0.0486, "theta": -0.0039, "rho": -0.2244, "theo": 26.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-03-11T12:53:16", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BITX280121C00042000", "bid": 0.05, "bid_size": 36.0, "ask": 4.95, "ask_size": 380.0, "iv": 1.0408, "open_interest": 76.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0268, "vega": 0.0556, "theta": -0.0056, "rho": 0.0356, "theo": 1.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T10:12:30", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00042000", "bid": 25.0, "bid_size": 15.0, "ask": 29.85, "ask_size": 7.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0327, "vega": 0.0473, "theta": -0.0038, "rho": -0.2037, "theo": 27.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "BITX280121C00043000", "bid": 0.2, "bid_size": 16.0, "ask": 4.95, "ask_size": 376.0, "iv": 1.0646, "open_interest": 74.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0265, "vega": 0.055, "theta": -0.0055, "rho": 0.0351, "theo": 1.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-24T13:47:49", "percent_change": 0.0, "prev_day_close": 2.57499990612268}, {"option": "BITX280121P00043000", "bid": 26.0, "bid_size": 15.0, "ask": 30.65, "ask_size": 7.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0325, "vega": 0.0444, "theta": -0.0037, "rho": -0.2001, "theo": 28.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "BITX280121C00044000", "bid": 0.2, "bid_size": 16.0, "ask": 4.95, "ask_size": 443.0, "iv": 1.0755, "open_interest": 122.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0262, "vega": 0.0544, "theta": -0.0055, "rho": 0.0345, "theo": 1.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T15:22:13", "percent_change": 0.0, "prev_day_close": 2.57499990612268}, {"option": "BITX280121P00044000", "bid": 26.65, "bid_size": 14.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.791, "open_interest": 42.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0323, "vega": 0.0437, "theta": -0.0036, "rho": -0.1989, "theo": 29.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-02-17T10:45:06", "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "BITX280121C00045000", "bid": 0.7, "bid_size": 8.0, "ask": 2.43, "ask_size": 310.0, "iv": 0.9065, "open_interest": 312.0, "volume": 15.0, "delta": 0.3105, "gamma": 0.0258, "vega": 0.0538, "theta": -0.0054, "rho": 0.0338, "theo": 1.697, "change": 0.375, "open": 2.5, "high": 2.5, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T11:29:22", "percent_change": 25.0836, "prev_day_close": 1.56500002741814}, {"option": "BITX280121P00045000", "bid": 27.55, "bid_size": 7.0, "ask": 32.45, "ask_size": 7.0, "iv": 0.7751, "open_interest": 129.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.032, "vega": 0.043, "theta": -0.0034, "rho": -0.1987, "theo": 30.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-09-21T11:17:25", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "BITX280121C00046000", "bid": 0.87, "bid_size": 7.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.8712, "open_interest": 45.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0255, "vega": 0.0533, "theta": -0.0054, "rho": 0.0331, "theo": 1.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "BITX280121P00046000", "bid": 28.5, "bid_size": 16.0, "ask": 33.45, "ask_size": 7.0, "iv": 0.7769, "open_interest": 1.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0317, "vega": 0.0414, "theta": -0.0032, "rho": -0.192, "theo": 31.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-09-16T10:36:14", "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "BITX280121C00047000", "bid": 0.05, "bid_size": 33.0, "ask": 4.95, "ask_size": 359.0, "iv": 1.0934, "open_interest": 12.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0252, "vega": 0.0527, "theta": -0.0053, "rho": 0.0324, "theo": 1.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-01-26T10:14:40", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00047000", "bid": 29.5, "bid_size": 15.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.7781, "open_interest": 3.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0313, "vega": 0.0401, "theta": -0.0031, "rho": -0.1835, "theo": 32.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2025-12-29T14:11:17", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "BITX280121C00048000", "bid": 1.02, "bid_size": 1.0, "ask": 2.07, "ask_size": 337.0, "iv": 0.9507, "open_interest": 50.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0249, "vega": 0.0521, "theta": -0.0053, "rho": 0.0322, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:49:01", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "BITX280121P00048000", "bid": 30.5, "bid_size": 15.0, "ask": 35.25, "ask_size": 7.0, "iv": 0.7478, "open_interest": 2.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0309, "vega": 0.0384, "theta": -0.0029, "rho": -0.1811, "theo": 33.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2025-12-18T12:18:23", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "BITX280121C00049000", "bid": 0.05, "bid_size": 33.0, "ask": 3.1, "ask_size": 438.0, "iv": 0.9464, "open_interest": 123.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0246, "vega": 0.0516, "theta": -0.0052, "rho": 0.0316, "theo": 1.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-22T10:53:38", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "BITX280121P00049000", "bid": 31.5, "bid_size": 15.0, "ask": 36.15, "ask_size": 7.0, "iv": 0.7139, "open_interest": 10.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0304, "vega": 0.037, "theta": -0.0027, "rho": -0.1579, "theo": 34.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.84, "last_trade_time": "2025-12-15T13:48:04", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BITX280121C00050000", "bid": 0.68, "bid_size": 7.0, "ask": 2.21, "ask_size": 350.0, "iv": 0.9327, "open_interest": 1672.0, "volume": 1.0, "delta": 0.2779, "gamma": 0.0243, "vega": 0.051, "theta": -0.0052, "rho": 0.031, "theo": 1.4819, "change": 0.16, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:49:21", "percent_change": 10.3896, "prev_day_close": 1.77500000037253}, {"option": "BITX280121P00050000", "bid": 32.15, "bid_size": 7.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0298, "vega": 0.0329, "theta": -0.0024, "rho": -0.1583, "theo": 35.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-08-24T12:49:58", "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "BITX280121C00051000", "bid": 0.2, "bid_size": 12.0, "ask": 4.95, "ask_size": 359.0, "iv": 1.1432, "open_interest": 15.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.024, "vega": 0.0505, "theta": -0.0051, "rho": 0.0306, "theo": 1.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-23T13:02:27", "percent_change": 0.0, "prev_day_close": 2.57499990612268}, {"option": "BITX280121P00051000", "bid": 33.1, "bid_size": 14.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0292, "vega": 0.0326, "theta": -0.0022, "rho": -0.1592, "theo": 36.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.22, "last_trade_time": "2026-08-21T09:54:41", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BITX280121C00052000", "bid": 0.06, "bid_size": 12.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.8113, "open_interest": 32.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0237, "vega": 0.05, "theta": -0.0051, "rho": 0.03, "theo": 1.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T10:17:46", "percent_change": 0.0, "prev_day_close": 0.830000011250377}, {"option": "BITX280121P00052000", "bid": 34.05, "bid_size": 14.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0285, "vega": 0.0318, "theta": -0.0019, "rho": -0.1568, "theo": 37.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-02-05T15:37:32", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BITX280121C00053000", "bid": 0.05, "bid_size": 22.0, "ask": 4.95, "ask_size": 356.0, "iv": 1.1475, "open_interest": 8.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0234, "vega": 0.0494, "theta": -0.005, "rho": 0.0295, "theo": 1.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-27T10:46:43", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00053000", "bid": 35.0, "bid_size": 16.0, "ask": 39.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0279, "vega": 0.0313, "theta": -0.0017, "rho": -0.1569, "theo": 38.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.91, "last_trade_time": "2026-03-20T10:18:37", "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "BITX280121C00054000", "bid": 0.05, "bid_size": 22.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.1558, "open_interest": 17.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0232, "vega": 0.0489, "theta": -0.005, "rho": 0.029, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-06-29T10:28:08", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00054000", "bid": 36.05, "bid_size": 14.0, "ask": 40.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0273, "vega": 0.0306, "theta": -0.0014, "rho": -0.1552, "theo": 39.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-01-20T10:36:44", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "BITX280121C00055000", "bid": 0.06, "bid_size": 12.0, "ask": 2.95, "ask_size": 539.0, "iv": 0.9825, "open_interest": 222.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0229, "vega": 0.0483, "theta": -0.0049, "rho": 0.0284, "theo": 1.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:15:40", "percent_change": 0.0, "prev_day_close": 1.50500002317131}, {"option": "BITX280121P00055000", "bid": 37.0, "bid_size": 15.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0267, "vega": 0.0298, "theta": -0.0012, "rho": -0.1558, "theo": 40.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T09:51:25", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "BITX280121C00056000", "bid": 0.05, "bid_size": 22.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.1718, "open_interest": 4.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0226, "vega": 0.0478, "theta": -0.0049, "rho": 0.0279, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T14:47:06", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00056000", "bid": 38.0, "bid_size": 15.0, "ask": 42.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0261, "vega": 0.0279, "theta": -0.0009, "rho": -0.1463, "theo": 41.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-02-03T13:52:13", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BITX280121C00057000", "bid": 0.05, "bid_size": 22.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.1795, "open_interest": 31.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0223, "vega": 0.0473, "theta": -0.0048, "rho": 0.0274, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-06-11T13:54:22", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00057000", "bid": 39.0, "bid_size": 15.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0254, "vega": 0.0265, "theta": -0.0007, "rho": -0.1455, "theo": 42.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-02-05T15:32:18", "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "BITX280121C00058000", "bid": 0.06, "bid_size": 8.0, "ask": 4.85, "ask_size": 620.0, "iv": 1.1793, "open_interest": 308.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.022, "vega": 0.0467, "theta": -0.0048, "rho": 0.0269, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-13T12:01:51", "percent_change": 0.0, "prev_day_close": 2.45499995164573}, {"option": "BITX280121P00058000", "bid": 40.0, "bid_size": 15.0, "ask": 44.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0248, "vega": 0.0257, "theta": -0.0004, "rho": -0.1399, "theo": 43.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-02-12T10:11:29", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "BITX280121C00059000", "bid": 0.05, "bid_size": 21.0, "ask": 4.85, "ask_size": 515.0, "iv": 1.1858, "open_interest": 26.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0218, "vega": 0.0462, "theta": -0.0047, "rho": 0.0264, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-29T09:31:49", "percent_change": 0.0, "prev_day_close": 2.44999995268881}, {"option": "BITX280121P00059000", "bid": 41.8, "bid_size": 1.0, "ask": 45.25, "ask_size": 1.0, "iv": 0.9738, "open_interest": 191.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0241, "vega": 0.023, "theta": -0.0001, "rho": -0.1263, "theo": 43.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.15, "last_trade_time": "2026-10-06T13:24:15", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "BITX280121C00060000", "bid": 0.6, "bid_size": 30.0, "ask": 1.89, "ask_size": 302.0, "iv": 0.9651, "open_interest": 489.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0215, "vega": 0.0457, "theta": -0.0047, "rho": 0.026, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T12:49:15", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "BITX280121P00060000", "bid": 42.8, "bid_size": 1.0, "ask": 46.25, "ask_size": 1.0, "iv": 0.9754, "open_interest": 182.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0233, "vega": 0.0208, "theta": 0.0, "rho": -0.1262, "theo": 44.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T12:39:34", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "BITX280121C00061000", "bid": 0.05, "bid_size": 21.0, "ask": 1.88, "ask_size": 250.0, "iv": 0.9085, "open_interest": 75.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0213, "vega": 0.0452, "theta": -0.0046, "rho": 0.0256, "theo": 1.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-06-12T10:31:48", "percent_change": 0.0, "prev_day_close": 0.964999997988343}, {"option": "BITX280121P00061000", "bid": 42.55, "bid_size": 7.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0226, "vega": 0.0203, "theta": 0.0, "rho": -0.127, "theo": 45.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "BITX280121C00062000", "bid": 0.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 522.0, "iv": 1.2583, "open_interest": 58.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.021, "vega": 0.0448, "theta": -0.0046, "rho": 0.0251, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T10:36:26", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BITX280121P00062000", "bid": 43.5, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0219, "vega": 0.02, "theta": 0.0, "rho": -0.1288, "theo": 46.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-02-05T15:31:15", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "BITX280121C00063000", "bid": 0.05, "bid_size": 12.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.2225, "open_interest": 5.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0208, "vega": 0.0443, "theta": -0.0046, "rho": 0.0247, "theo": 1.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-01-05T09:31:06", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00063000", "bid": 44.5, "bid_size": 8.0, "ask": 49.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0212, "vega": 0.0199, "theta": 0.0, "rho": -0.1302, "theo": 47.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T12:50:35", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "BITX280121C00064000", "bid": 0.05, "bid_size": 12.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0205, "vega": 0.0438, "theta": -0.0045, "rho": 0.0244, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00064000", "bid": 45.55, "bid_size": 7.0, "ask": 50.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0206, "vega": 0.0196, "theta": 0.0, "rho": -0.131, "theo": 48.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-02-11T13:22:07", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "BITX280121C00065000", "bid": 0.18, "bid_size": 7.0, "ask": 1.68, "ask_size": 7.0, "iv": 0.9089, "open_interest": 188.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0203, "vega": 0.0434, "theta": -0.0045, "rho": 0.024, "theo": 1.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T13:42:36", "percent_change": 0.0, "prev_day_close": 0.865000002086162}, {"option": "BITX280121P00065000", "bid": 46.5, "bid_size": 8.0, "ask": 51.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0199, "vega": 0.019, "theta": 0.0, "rho": -0.1296, "theo": 49.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-21T12:50:00", "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "BITX280121C00066000", "bid": 0.05, "bid_size": 12.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.2421, "open_interest": 1.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.02, "vega": 0.043, "theta": -0.0044, "rho": 0.0236, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2025-10-06T09:59:38", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00066000", "bid": 47.5, "bid_size": 8.0, "ask": 52.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0193, "vega": 0.0184, "theta": 0.0, "rho": -0.1311, "theo": 50.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-02-03T12:48:46", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "BITX280121C00067000", "bid": 0.05, "bid_size": 12.0, "ask": 4.95, "ask_size": 514.0, "iv": 1.2484, "open_interest": 1.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0198, "vega": 0.0425, "theta": -0.0044, "rho": 0.0232, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2025-09-17T09:33:35", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BITX280121P00067000", "bid": 48.5, "bid_size": 8.0, "ask": 53.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0187, "vega": 0.0181, "theta": 0.0, "rho": -0.124, "theo": 51.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-02-03T13:37:26", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "BITX280121C00068000", "bid": 0.2, "bid_size": 1.0, "ask": 4.95, "ask_size": 522.0, "iv": 1.2846, "open_interest": 14.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0196, "vega": 0.042, "theta": -0.0044, "rho": 0.0228, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T10:15:45", "percent_change": 0.0, "prev_day_close": 2.6749999076128}, {"option": "BITX280121P00068000", "bid": 49.55, "bid_size": 7.0, "ask": 54.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0181, "vega": 0.0163, "theta": 0.0, "rho": -0.1239, "theo": 52.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-02-05T10:18:45", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BITX280121C00070000", "bid": 0.33, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9111, "open_interest": 100.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0191, "vega": 0.0412, "theta": -0.0043, "rho": 0.0221, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-07T13:37:52", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "BITX280121P00070000", "bid": 51.5, "bid_size": 8.0, "ask": 56.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0169, "vega": 0.015, "theta": 0.0, "rho": -0.123, "theo": 54.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-22T14:32:43", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "BITX280121C00075000", "bid": 0.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 509.0, "iv": 1.1333, "open_interest": 58.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0181, "vega": 0.0391, "theta": -0.0041, "rho": 0.0205, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "BITX280121P00075000", "bid": 56.5, "bid_size": 8.0, "ask": 61.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0141, "vega": 0.0104, "theta": 0.0, "rho": -0.1158, "theo": 59.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-10-28T11:42:57", "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "BITX280121C00080000", "bid": 0.05, "bid_size": 7.0, "ask": 2.9, "ask_size": 509.0, "iv": 1.1281, "open_interest": 112.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0172, "vega": 0.0373, "theta": -0.0039, "rho": 0.0192, "theo": 0.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-30T13:25:40", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BITX280121P00080000", "bid": 61.5, "bid_size": 8.0, "ask": 66.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0117, "vega": 0.0095, "theta": 0.0, "rho": -0.1199, "theo": 64.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.49, "last_trade_time": "2026-04-17T11:11:59", "percent_change": 0.0, "prev_day_close": 63.7750015258789}, {"option": "BITX280121C00085000", "bid": 0.01, "bid_size": 7.0, "ask": 2.99, "ask_size": 524.0, "iv": 1.1566, "open_interest": 15.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0163, "vega": 0.0356, "theta": -0.0038, "rho": 0.0179, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T15:06:47", "percent_change": 0.0, "prev_day_close": 1.50000000465661}, {"option": "BITX280121P00085000", "bid": 66.5, "bid_size": 8.0, "ask": 71.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0097, "vega": 0.0074, "theta": 0.0, "rho": -0.1201, "theo": 69.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.49, "last_trade_time": "2026-08-19T13:07:27", "percent_change": 0.0, "prev_day_close": 68.7750015258789}, {"option": "BITX280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 522.0, "iv": 1.1836, "open_interest": 23.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0155, "vega": 0.034, "theta": -0.0036, "rho": 0.0168, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T13:53:22", "percent_change": 0.0, "prev_day_close": 1.52999997604638}, {"option": "BITX280121P00090000", "bid": 71.5, "bid_size": 8.0, "ask": 76.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.008, "vega": 0.0047, "theta": 0.0, "rho": -0.1163, "theo": 74.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-10-21T15:28:46", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "BITX280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 524.0, "iv": 1.3843, "open_interest": 29.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0147, "vega": 0.0325, "theta": -0.0035, "rho": 0.0158, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-03-30T13:19:12", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "BITX280121P00095000", "bid": 76.5, "bid_size": 8.0, "ask": 81.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0066, "vega": 0.0041, "theta": 0.0, "rho": -0.1223, "theo": 79.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "BITX280121C00100000", "bid": 0.09, "bid_size": 150.0, "ask": 1.14, "ask_size": 8.0, "iv": 0.9978, "open_interest": 242.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.014, "vega": 0.0312, "theta": -0.0033, "rho": 0.0149, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-23T11:39:19", "percent_change": 0.0, "prev_day_close": 0.624999992549419}, {"option": "BITX280121P00100000", "bid": 81.5, "bid_size": 8.0, "ask": 86.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0054, "vega": 0.0037, "theta": 0.0, "rho": -0.1278, "theo": 84.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-09-11T13:50:23", "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "BITX280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 522.0, "iv": 1.4182, "open_interest": 71.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0134, "vega": 0.0299, "theta": -0.0032, "rho": 0.0141, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T12:38:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BITX280121P00105000", "bid": 86.5, "bid_size": 8.0, "ask": 91.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0044, "vega": 0.003, "theta": 0.0, "rho": -0.1312, "theo": 89.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-02-03T15:08:48", "percent_change": 0.0, "prev_day_close": 88.7750015258789}, {"option": "BITX280121C00110000", "bid": 0.34, "bid_size": 2.0, "ask": 0.73, "ask_size": 7.0, "iv": 1.002, "open_interest": 1766.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0128, "vega": 0.0287, "theta": -0.0031, "rho": 0.0134, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:57:48", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "BITX280121P00110000", "bid": 91.5, "bid_size": 8.0, "ask": 96.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0036, "vega": 0.0025, "theta": 0.0, "rho": -0.1356, "theo": 94.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-10-01T09:35:45", "percent_change": 0.0, "prev_day_close": 93.7750015258789}, {"option": "BITX290119C00001000", "bid": 13.05, "bid_size": 24.0, "ask": 17.45, "ask_size": 24.0, "iv": 2.1159, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0003, "rho": 0.0022, "theo": 15.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-19T15:56:12", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BITX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 55.0, "iv": 1.1847, "open_interest": 23.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0054, "theta": -0.0005, "rho": -0.01, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T09:30:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BITX290119C00002000", "bid": 12.05, "bid_size": 24.0, "ask": 16.45, "ask_size": 24.0, "iv": 2.0244, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0009, "theta": 0.0, "rho": 0.0037, "theo": 14.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "BITX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 1.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0008, "rho": -0.02, "theo": 0.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BITX290119C00003000", "bid": 11.05, "bid_size": 24.0, "ask": 15.5, "ask_size": 25.0, "iv": 1.9452, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0035, "vega": 0.001, "theta": 0.0, "rho": 0.0058, "theo": 13.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BITX290119P00003000", "bid": 0.15, "bid_size": 186.0, "ask": 3.9, "ask_size": 7.0, "iv": 2.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0038, "vega": 0.0161, "theta": -0.0011, "rho": -0.0312, "theo": 0.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "BITX290119C00004000", "bid": 10.05, "bid_size": 24.0, "ask": 14.5, "ask_size": 25.0, "iv": 1.5214, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0012, "theta": 0.0, "rho": 0.0076, "theo": 12.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "BITX290119P00004000", "bid": 0.2, "bid_size": 200.0, "ask": 4.9, "ask_size": 905.0, "iv": 1.8745, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0054, "vega": 0.0213, "theta": -0.0014, "rho": -0.0436, "theo": 1.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T14:32:14", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BITX290119C00005000", "bid": 10.4, "bid_size": 7.0, "ask": 12.2, "ask_size": 8.0, "iv": 1.4668, "open_interest": 31.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0004, "rho": 0.0096, "theo": 11.1992, "change": 0.245, "open": 12.22, "high": 12.22, "low": 12.22, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-02T15:28:21", "percent_change": 2.04593, "prev_day_close": 11.75}, {"option": "BITX290119P00005000", "bid": 0.4, "bid_size": 101.0, "ask": 4.95, "ask_size": 26.0, "iv": 1.5416, "open_interest": 12.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0069, "vega": 0.0264, "theta": -0.0016, "rho": -0.0573, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T15:51:09", "percent_change": 0.0, "prev_day_close": 2.6749999076128}, {"option": "BITX290119C00006000", "bid": 8.55, "bid_size": 24.0, "ask": 13.0, "ask_size": 32.0, "iv": 1.1761, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0071, "vega": 0.0261, "theta": -0.0005, "rho": 0.0813, "theo": 10.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-27T15:06:26", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "BITX290119P00006000", "bid": 0.05, "bid_size": 24.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2312, "open_interest": 24.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0084, "vega": 0.0313, "theta": -0.0018, "rho": -0.072, "theo": 2.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-28T15:09:14", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BITX290119C00007000", "bid": 8.05, "bid_size": 16.0, "ask": 12.45, "ask_size": 29.0, "iv": 1.1218, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0088, "vega": 0.0296, "theta": -0.0008, "rho": 0.0883, "theo": 10.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-10-30T15:49:03", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BITX290119P00007000", "bid": 0.61, "bid_size": 78.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.1333, "open_interest": 6.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0099, "vega": 0.0359, "theta": -0.002, "rho": -0.0873, "theo": 2.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T13:49:54", "percent_change": 0.0, "prev_day_close": 2.80500000715256}, {"option": "BITX290119C00008000", "bid": 7.9, "bid_size": 8.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.9363, "open_interest": 5.0, "volume": 1.0, "delta": 0.9798, "gamma": 0.0103, "vega": 0.0353, "theta": -0.0012, "rho": 0.0902, "theo": 9.5884, "change": -1.555, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-02T15:36:46", "percent_change": -15.9079, "prev_day_close": 9.22500014305115}, {"option": "BITX290119P00008000", "bid": 0.6, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0113, "vega": 0.0402, "theta": -0.0022, "rho": -0.1037, "theo": 3.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BITX290119C00009000", "bid": 7.2, "bid_size": 8.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.9214, "open_interest": 4.0, "volume": 3.0, "delta": 0.9601, "gamma": 0.0118, "vega": 0.04, "theta": -0.0014, "rho": 0.0928, "theo": 9.169, "change": -1.625, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T15:15:39", "percent_change": -17.7112, "prev_day_close": 8.7999997138977}, {"option": "BITX290119P00009000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.0087, "open_interest": 1.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0127, "vega": 0.0442, "theta": -0.0024, "rho": -0.1203, "theo": 3.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-16T15:45:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BITX290119C00010000", "bid": 7.0, "bid_size": 7.0, "ask": 10.25, "ask_size": 7.0, "iv": 0.9635, "open_interest": 21.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0131, "vega": 0.0438, "theta": -0.0017, "rho": 0.0955, "theo": 8.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T12:09:10", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BITX290119P00010000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.9861, "open_interest": 14.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0139, "vega": 0.0478, "theta": -0.0025, "rho": -0.1375, "theo": 4.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T12:25:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BITX290119C00011000", "bid": 6.05, "bid_size": 2.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.0094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0144, "vega": 0.0479, "theta": -0.002, "rho": 0.0966, "theo": 8.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-20T12:18:13", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BITX290119P00011000", "bid": 2.01, "bid_size": 7.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.9633, "open_interest": 3.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0151, "vega": 0.0512, "theta": -0.0026, "rho": -0.1554, "theo": 4.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 4.50499999523163}, {"option": "BITX290119C00012000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 24.0, "iv": 1.0597, "open_interest": 6.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0155, "vega": 0.0512, "theta": -0.0022, "rho": 0.0981, "theo": 8.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T12:17:05", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BITX290119P00012000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.9787, "open_interest": 13.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0161, "vega": 0.0543, "theta": -0.0027, "rho": -0.1735, "theo": 5.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-23T13:43:01", "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "BITX290119C00013000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 22.0, "iv": 1.0116, "open_interest": 1.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0166, "vega": 0.054, "theta": -0.0024, "rho": 0.1007, "theo": 7.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T12:22:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BITX290119P00013000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0171, "vega": 0.0571, "theta": -0.0028, "rho": -0.1919, "theo": 5.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BITX290119C00014000", "bid": 5.5, "bid_size": 1.0, "ask": 10.25, "ask_size": 19.0, "iv": 1.0319, "open_interest": 3.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0175, "vega": 0.0572, "theta": -0.0026, "rho": 0.1001, "theo": 7.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T09:37:32", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "BITX290119P00014000", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.9694, "open_interest": 6.0, "volume": 0.0, "delta": -0.239, "gamma": 0.018, "vega": 0.0596, "theta": -0.0028, "rho": -0.211, "theo": 6.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T09:48:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BITX290119C00015000", "bid": 5.0, "bid_size": 5.0, "ask": 9.95, "ask_size": 19.0, "iv": 1.0008, "open_interest": 352.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0183, "vega": 0.0597, "theta": -0.0028, "rho": 0.1004, "theo": 7.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T10:09:55", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "BITX290119P00015000", "bid": 4.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.9396, "open_interest": 78.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0187, "vega": 0.062, "theta": -0.0028, "rho": -0.2299, "theo": 7.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-20T12:05:34", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BITX290119C00016000", "bid": 5.0, "bid_size": 5.0, "ask": 9.95, "ask_size": 23.0, "iv": 1.0361, "open_interest": 22.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0191, "vega": 0.0622, "theta": -0.0029, "rho": 0.0995, "theo": 7.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:55:43", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "BITX290119P00016000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.0276, "open_interest": 12.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0194, "vega": 0.0641, "theta": -0.0029, "rho": -0.2488, "theo": 7.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-08T14:06:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BITX290119C00017000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.9908, "open_interest": 33.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0198, "vega": 0.0642, "theta": -0.0031, "rho": 0.1003, "theo": 6.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-30T10:57:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BITX290119P00017000", "bid": 6.05, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.959, "open_interest": 24.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0201, "vega": 0.066, "theta": -0.0029, "rho": -0.2681, "theo": 8.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-30T10:51:13", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "BITX290119C00018000", "bid": 4.5, "bid_size": 5.0, "ask": 9.45, "ask_size": 19.0, "iv": 1.0163, "open_interest": 44.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0204, "vega": 0.0661, "theta": -0.0032, "rho": 0.1001, "theo": 6.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T11:43:27", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "BITX290119P00018000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.9973, "open_interest": 1.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0207, "vega": 0.0676, "theta": -0.0029, "rho": -0.288, "theo": 9.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-02T10:24:47", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BITX290119C00019000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.9715, "open_interest": 8.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.021, "vega": 0.0678, "theta": -0.0033, "rho": 0.1006, "theo": 6.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-14T12:52:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BITX290119P00019000", "bid": 7.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.9629, "open_interest": 8.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0212, "vega": 0.0692, "theta": -0.0029, "rho": -0.3071, "theo": 9.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-10-30T11:18:34", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BITX290119C00020000", "bid": 5.5, "bid_size": 46.0, "ask": 8.75, "ask_size": 61.0, "iv": 1.0909, "open_interest": 141.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0215, "vega": 0.0694, "theta": -0.0034, "rho": 0.099, "theo": 6.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:50:17", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "BITX290119P00020000", "bid": 8.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.0151, "open_interest": 23.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0216, "vega": 0.0705, "theta": -0.0029, "rho": -0.3268, "theo": 10.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T10:08:42", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BITX290119C00021000", "bid": 3.55, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.9516, "open_interest": 33.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0219, "vega": 0.0707, "theta": -0.0035, "rho": 0.0991, "theo": 6.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-06T14:27:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BITX290119P00021000", "bid": 9.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.9651, "open_interest": 2.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.022, "vega": 0.0718, "theta": -0.0028, "rho": -0.3465, "theo": 11.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-25T12:22:28", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BITX290119C00022000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0223, "vega": 0.072, "theta": -0.0036, "rho": 0.0984, "theo": 5.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BITX290119P00022000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.9993, "open_interest": 1.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0224, "vega": 0.0729, "theta": -0.0028, "rho": -0.3664, "theo": 12.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-30T14:44:31", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BITX290119C00023000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0226, "vega": 0.0731, "theta": -0.0036, "rho": 0.0984, "theo": 5.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BITX290119P00023000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0228, "vega": 0.0737, "theta": -0.0028, "rho": -0.3864, "theo": 12.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BITX290119C00024000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.9416, "open_interest": 13.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.023, "vega": 0.074, "theta": -0.0037, "rho": 0.0968, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-10-27T14:32:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BITX290119P00024000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.023, "vega": 0.0747, "theta": -0.0027, "rho": -0.4058, "theo": 13.6389, "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": 14.0}, {"option": "BITX290119C00025000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.9598, "open_interest": 251.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0232, "vega": 0.075, "theta": -0.0038, "rho": 0.0964, "theo": 5.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:19:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BITX290119P00025000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0233, "vega": 0.0754, "theta": -0.0027, "rho": -0.4258, "theo": 14.4071, "change": 0.0, "open": 0.0, "high": 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": "BITX290119C00026000", "bid": 3.0, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.853, "open_interest": 3.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0235, "vega": 0.0757, "theta": -0.0038, "rho": 0.0957, "theo": 5.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-22T13:14:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BITX290119P00026000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0235, "vega": 0.0763, "theta": -0.0026, "rho": -0.4455, "theo": 15.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BITX290119C00027000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.9276, "open_interest": 7.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0237, "vega": 0.0765, "theta": -0.0039, "rho": 0.0952, "theo": 5.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T15:34:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BITX290119P00027000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0237, "vega": 0.0769, "theta": -0.0026, "rho": -0.4654, "theo": 15.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "BITX290119C00028000", "bid": 4.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.042, "open_interest": 6.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0239, "vega": 0.077, "theta": -0.0039, "rho": 0.094, "theo": 5.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-10-23T12:11:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BITX290119P00028000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0239, "vega": 0.0771, "theta": -0.0025, "rho": -0.4314, "theo": 16.7515, "change": 0.0, "open": 0.0, "high": 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": "BITX290119C00029000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.9578, "open_interest": 1.0, "volume": 1.0, "delta": 0.657, "gamma": 0.024, "vega": 0.0775, "theta": -0.004, "rho": 0.0933, "theo": 4.8931, "change": -0.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:07:16", "percent_change": -10.0, "prev_day_close": 5.0}, {"option": "BITX290119P00029000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0242, "vega": 0.0772, "theta": -0.0024, "rho": -0.42, "theo": 17.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BITX290119C00030000", "bid": 4.5, "bid_size": 13.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.9428, "open_interest": 95.0, "volume": 8.0, "delta": 0.6466, "gamma": 0.0242, "vega": 0.0781, "theta": -0.004, "rho": 0.0927, "theo": 4.7835, "change": -0.375, "open": 4.53, "high": 4.53, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:55:36", "percent_change": -7.69231, "prev_day_close": 4.79999995231628}, {"option": "BITX290119P00030000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0245, "vega": 0.0772, "theta": -0.0024, "rho": -0.4237, "theo": 18.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "BITX290119C00031000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9213, "open_interest": 2.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0243, "vega": 0.0786, "theta": -0.0041, "rho": 0.0921, "theo": 4.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-30T09:52:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BITX290119P00031000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0247, "vega": 0.0772, "theta": -0.0023, "rho": -0.4243, "theo": 19.1901, "change": 0.0, "open": 0.0, "high": 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": "BITX290119C00032000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9341, "open_interest": 1.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0244, "vega": 0.0789, "theta": -0.0041, "rho": 0.0913, "theo": 4.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BITX290119P00032000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.025, "vega": 0.0773, "theta": -0.0023, "rho": -0.4282, "theo": 20.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BITX290119C00035000", "bid": 3.65, "bid_size": 1.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.9222, "open_interest": 332.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0246, "vega": 0.0796, "theta": -0.0042, "rho": 0.0888, "theo": 4.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-27T14:38:28", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BITX290119P00035000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0264, "vega": 0.0774, "theta": -0.0022, "rho": -0.4329, "theo": 22.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}], "symbol": "BITX", "security_type": "stock", "exchange_id": 3, "current_price": 16.275, "price_change": 0.145, "price_change_percent": 0.8989, "bid": 16.25, "ask": 16.26, "bid_size": 24500, "ask_size": 3600, "open": 16.57, "high": 16.7301, "low": 16.1102, "close": 16.13, "prev_day_close": 16.13, "volume": 4502752, "iv30": 76.396, "iv30_change": 0.335, "iv30_change_percent": 0.4404, "seqno": 11136970999, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "BITX"}