{"timestamp": "2026-11-09 23:11:41", "data": {"options": [{"option": "BITY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0228, "vega": 0.0045, "theta": -0.0211, "rho": 0.0059, "theo": 6.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BITY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0228, "vega": 0.0045, "theta": -0.0219, "rho": -0.0004, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0312, "vega": 0.0054, "theta": -0.0228, "rho": 0.0061, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BITY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0313, "vega": 0.0054, "theta": -0.0234, "rho": -0.0006, "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": 0.474999994039536}, {"option": "BITY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0439, "vega": 0.0066, "theta": -0.0245, "rho": 0.0063, "theo": 4.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BITY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0441, "vega": 0.0066, "theta": -0.0251, "rho": -0.0007, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0642, "vega": 0.0083, "theta": -0.0264, "rho": 0.0064, "theo": 3.4031, "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": 3.52500009536743}, {"option": "BITY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0645, "vega": 0.0083, "theta": -0.0269, "rho": -0.001, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 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": "BITY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0983, "vega": 0.0105, "theta": -0.0284, "rho": 0.0063, "theo": 2.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BITY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0989, "vega": 0.0106, "theta": -0.0288, "rho": -0.0013, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.1567, "vega": 0.0136, "theta": -0.0303, "rho": 0.0058, "theo": 1.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BITY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.158, "vega": 0.0136, "theta": -0.0307, "rho": -0.002, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BITY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.2234, "vega": 0.0166, "theta": -0.032, "rho": 0.0046, "theo": 0.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "BITY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.2258, "vega": 0.0166, "theta": -0.0324, "rho": -0.0031, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "BITY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.1953, "vega": 0.0158, "theta": -0.0331, "rho": 0.0029, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 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": "BITY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.1976, "vega": 0.0156, "theta": -0.0333, "rho": -0.0042, "theo": 1.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "BITY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4956, "open_interest": 1.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.1363, "vega": 0.0132, "theta": -0.033, "rho": 0.002, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T11:35:59", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BITY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.1382, "vega": 0.013, "theta": -0.0332, "rho": -0.0047, "theo": 2.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BITY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0974, "vega": 0.0111, "theta": -0.0323, "rho": 0.0015, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.099, "vega": 0.0109, "theta": -0.0325, "rho": -0.0049, "theo": 3.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BITY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7732, "open_interest": 1.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0732, "vega": 0.0096, "theta": -0.0314, "rho": 0.0012, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-05T12:15:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0746, "vega": 0.0092, "theta": -0.0316, "rho": -0.0049, "theo": 4.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BITY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0574, "vega": 0.0084, "theta": -0.0305, "rho": 0.001, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0586, "vega": 0.008, "theta": -0.0306, "rho": -0.005, "theo": 4.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BITY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0464, "vega": 0.0074, "theta": -0.0295, "rho": 0.0008, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0475, "vega": 0.0071, "theta": -0.0296, "rho": -0.005, "theo": 5.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BITY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0386, "vega": 0.0067, "theta": -0.0286, "rho": 0.0007, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0395, "vega": 0.0063, "theta": -0.0286, "rho": -0.0049, "theo": 6.9429, "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": 6.70000004768372}, {"option": "BITY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0327, "vega": 0.0061, "theta": -0.0278, "rho": 0.0006, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0336, "vega": 0.0057, "theta": -0.0277, "rho": -0.005, "theo": 7.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "BITY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0282, "vega": 0.0056, "theta": -0.027, "rho": 0.0005, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.029, "vega": 0.0052, "theta": -0.0269, "rho": -0.0048, "theo": 8.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BITY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0246, "vega": 0.0052, "theta": -0.0263, "rho": 0.0005, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0253, "vega": 0.0047, "theta": -0.026, "rho": -0.0048, "theo": 9.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BITY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0217, "vega": 0.0048, "theta": -0.0256, "rho": 0.0004, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0224, "vega": 0.0044, "theta": -0.0253, "rho": -0.0048, "theo": 10.9064, "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": 10.7000002861023}, {"option": "BITY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0194, "vega": 0.0045, "theta": -0.0249, "rho": 0.0004, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BITY261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.02, "vega": 0.0041, "theta": -0.0245, "rho": -0.0047, "theo": 11.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "BITY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0644, "vega": 0.0217, "theta": -0.0155, "rho": 0.0126, "theo": 3.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BITY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.063, "vega": 0.0219, "theta": -0.0154, "rho": -0.0059, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BITY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0852, "vega": 0.0252, "theta": -0.0156, "rho": 0.0128, "theo": 2.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "BITY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0836, "vega": 0.0253, "theta": -0.0156, "rho": -0.0076, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BITY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.1099, "vega": 0.0288, "theta": -0.0158, "rho": 0.0122, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "BITY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.1083, "vega": 0.0289, "theta": -0.0157, "rho": -0.0101, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 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": "BITY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.1254, "vega": 0.0312, "theta": -0.0161, "rho": 0.0109, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "BITY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.124, "vega": 0.0311, "theta": -0.016, "rho": -0.0138, "theo": 1.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "BITY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.1171, "vega": 0.0308, "theta": -0.0167, "rho": 0.0089, "theo": 0.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BITY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.1162, "vega": 0.0307, "theta": -0.0165, "rho": -0.0176, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-04T14:24:14", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BITY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0984, "vega": 0.0288, "theta": -0.0173, "rho": 0.0073, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BITY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0978, "vega": 0.0287, "theta": -0.017, "rho": -0.0206, "theo": 2.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BITY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0814, "vega": 0.0266, "theta": -0.0178, "rho": 0.0062, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BITY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.081, "vega": 0.0266, "theta": -0.0174, "rho": -0.0228, "theo": 3.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BITY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0682, "vega": 0.0246, "theta": -0.0181, "rho": 0.0053, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BITY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.068, "vega": 0.0246, "theta": -0.0177, "rho": -0.0243, "theo": 4.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BITY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5989, "open_interest": 1.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0582, "vega": 0.0229, "theta": -0.0183, "rho": 0.0047, "theo": 0.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T11:04:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BITY261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0582, "vega": 0.0229, "theta": -0.0178, "rho": -0.0251, "theo": 5.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BITY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0505, "vega": 0.0215, "theta": -0.0185, "rho": 0.0042, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BITY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0506, "vega": 0.0215, "theta": -0.0179, "rho": -0.0256, "theo": 6.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BITY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0445, "vega": 0.0202, "theta": -0.0186, "rho": 0.0038, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0446, "vega": 0.0203, "theta": -0.018, "rho": -0.026, "theo": 7.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BITY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0396, "vega": 0.0192, "theta": -0.0187, "rho": 0.0035, "theo": 0.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0398, "vega": 0.0192, "theta": -0.018, "rho": -0.0262, "theo": 8.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BITY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0357, "vega": 0.0182, "theta": -0.0187, "rho": 0.0032, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.036, "vega": 0.0182, "theta": -0.018, "rho": -0.0264, "theo": 9.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BITY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0324, "vega": 0.0174, "theta": -0.0187, "rho": 0.003, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0328, "vega": 0.0174, "theta": -0.0179, "rho": -0.0264, "theo": 10.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BITY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0297, "vega": 0.0166, "theta": -0.0187, "rho": 0.0028, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0301, "vega": 0.0167, "theta": -0.0179, "rho": -0.0267, "theo": 11.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BITY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0274, "vega": 0.0159, "theta": -0.0187, "rho": 0.0027, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0278, "vega": 0.016, "theta": -0.0178, "rho": -0.0267, "theo": 12.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BITY261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0254, "vega": 0.0154, "theta": -0.0187, "rho": 0.0025, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0258, "vega": 0.0154, "theta": -0.0177, "rho": -0.0268, "theo": 13.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BITY261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0237, "vega": 0.0148, "theta": -0.0187, "rho": 0.0024, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0241, "vega": 0.0148, "theta": -0.0176, "rho": -0.0271, "theo": 14.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BITY261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0222, "vega": 0.0143, "theta": -0.0186, "rho": 0.0023, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0714, "open_interest": 2.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0226, "vega": 0.0144, "theta": -0.0176, "rho": -0.027, "theo": 15.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-05-13T09:31:01", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BITY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0208, "vega": 0.0139, "theta": -0.0186, "rho": 0.0022, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.078, "open_interest": 7.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0213, "vega": 0.0139, "theta": -0.0174, "rho": -0.0272, "theo": 16.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-06-09T14:26:10", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BITY261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0197, "vega": 0.0135, "theta": -0.0185, "rho": 0.0021, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1169, "open_interest": 2.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0201, "vega": 0.0134, "theta": -0.0173, "rho": -0.0274, "theo": 17.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-05-05T09:31:06", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "BITY261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.212, "open_interest": 1.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0186, "vega": 0.0131, "theta": -0.0185, "rho": 0.002, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-06T09:31:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BITY261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0191, "vega": 0.013, "theta": -0.0172, "rho": -0.0275, "theo": 18.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BITY270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0265, "vega": 0.013, "theta": -0.0045, "rho": 0.0137, "theo": 7.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BITY270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0315, "vega": 0.0316, "theta": -0.0065, "rho": -0.0152, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BITY270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0335, "vega": 0.0152, "theta": -0.0049, "rho": 0.0164, "theo": 6.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BITY270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.039, "vega": 0.0354, "theta": -0.0066, "rho": -0.018, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BITY270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0433, "vega": 0.0206, "theta": -0.0054, "rho": 0.0187, "theo": 5.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BITY270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0483, "vega": 0.0396, "theta": -0.0066, "rho": -0.0217, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BITY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.056, "vega": 0.0241, "theta": -0.0059, "rho": 0.0217, "theo": 4.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BITY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0595, "vega": 0.0441, "theta": -0.0067, "rho": -0.0265, "theo": 1.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BITY270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0721, "vega": 0.0313, "theta": -0.0065, "rho": 0.0242, "theo": 3.4944, "change": 0.0, "open": 0.0, "high": 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": "BITY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0712, "vega": 0.0484, "theta": -0.0067, "rho": -0.0328, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BITY270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0882, "vega": 0.0383, "theta": -0.0074, "rho": 0.0256, "theo": 2.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "BITY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0799, "vega": 0.0515, "theta": -0.0068, "rho": -0.0408, "theo": 1.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "BITY270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0969, "vega": 0.0465, "theta": -0.0082, "rho": 0.0248, "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": 1.95000000298023}, {"option": "BITY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0813, "vega": 0.0525, "theta": -0.0068, "rho": -0.0496, "theo": 2.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "BITY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0946, "vega": 0.0491, "theta": -0.0088, "rho": 0.0235, "theo": 1.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BITY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0763, "vega": 0.0515, "theta": -0.0069, "rho": -0.058, "theo": 2.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BITY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.086, "vega": 0.0496, "theta": -0.0091, "rho": 0.0216, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BITY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0688, "vega": 0.0495, "theta": -0.007, "rho": -0.0653, "theo": 3.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "BITY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0758, "vega": 0.0486, "theta": -0.0092, "rho": 0.0195, "theo": 1.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BITY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0613, "vega": 0.0472, "theta": -0.007, "rho": -0.0715, "theo": 4.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BITY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0663, "vega": 0.0466, "theta": -0.0092, "rho": 0.0175, "theo": 1.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BITY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0547, "vega": 0.045, "theta": -0.007, "rho": -0.0767, "theo": 5.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BITY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0584, "vega": 0.045, "theta": -0.0091, "rho": 0.0164, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BITY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0492, "vega": 0.0429, "theta": -0.007, "rho": -0.0813, "theo": 6.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BITY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0517, "vega": 0.0427, "theta": -0.009, "rho": 0.0149, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BITY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0445, "vega": 0.0411, "theta": -0.007, "rho": -0.0854, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 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": "BITY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0463, "vega": 0.041, "theta": -0.0089, "rho": 0.0138, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BITY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4368, "open_interest": 9.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0406, "vega": 0.0394, "theta": -0.007, "rho": -0.0892, "theo": 8.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-11T09:31:01", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BITY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5508, "open_interest": 3.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0418, "vega": 0.039, "theta": -0.0088, "rho": 0.013, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T09:31:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BITY270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4221, "open_interest": 7.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0373, "vega": 0.0379, "theta": -0.0069, "rho": -0.0928, "theo": 9.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-19T09:31:01", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BITY270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0381, "vega": 0.038, "theta": -0.0088, "rho": 0.0123, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BITY270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4744, "open_interest": 6.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0345, "vega": 0.0366, "theta": -0.0068, "rho": -0.0959, "theo": 10.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-14T09:31:06", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BITY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0349, "vega": 0.0362, "theta": -0.0087, "rho": 0.0116, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BITY270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4481, "open_interest": 11.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.032, "vega": 0.0353, "theta": -0.0067, "rho": -0.0993, "theo": 11.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T09:31:01", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BITY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0323, "vega": 0.035, "theta": -0.0086, "rho": 0.011, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BITY270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4797, "open_interest": 16.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0299, "vega": 0.0342, "theta": -0.0066, "rho": -0.1024, "theo": 12.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-14T09:31:16", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BITY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.662, "open_interest": 3.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.03, "vega": 0.0341, "theta": -0.0086, "rho": 0.0105, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BITY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5317, "open_interest": 14.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0281, "vega": 0.0332, "theta": -0.0066, "rho": -0.1055, "theo": 13.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T09:31:16", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BITY270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0204, "vega": 0.0109, "theta": -0.0008, "rho": 0.0375, "theo": 6.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BITY270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0465, "vega": 0.0513, "theta": -0.0047, "rho": -0.0394, "theo": 1.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BITY270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0304, "vega": 0.0154, "theta": -0.0015, "rho": 0.039, "theo": 5.4799, "change": 0.0, "open": 0.0, "high": 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": "BITY270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0551, "vega": 0.056, "theta": -0.0047, "rho": -0.0468, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BITY270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0449, "vega": 0.0223, "theta": -0.0026, "rho": 0.0399, "theo": 4.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BITY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0635, "vega": 0.0602, "theta": -0.0047, "rho": -0.0559, "theo": 1.6901, "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": 1.95000004768372}, {"option": "BITY270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0638, "vega": 0.0311, "theta": -0.0039, "rho": 0.04, "theo": 3.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BITY270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0694, "vega": 0.0631, "theta": -0.0046, "rho": -0.0665, "theo": 2.0891, "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": 2.30000004917383}, {"option": "BITY270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0815, "vega": 0.0405, "theta": -0.0053, "rho": 0.0392, "theo": 2.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "BITY270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.071, "vega": 0.0642, "theta": -0.0046, "rho": -0.0781, "theo": 2.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "BITY270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0908, "vega": 0.0483, "theta": -0.0065, "rho": 0.0372, "theo": 2.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BITY270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0686, "vega": 0.0637, "theta": -0.0045, "rho": -0.0895, "theo": 3.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "BITY270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0896, "vega": 0.0569, "theta": -0.0071, "rho": 0.0357, "theo": 1.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BITY270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.064, "vega": 0.062, "theta": -0.0044, "rho": -0.1, "theo": 4.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BITY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0822, "vega": 0.0586, "theta": -0.0072, "rho": 0.0333, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BITY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0589, "vega": 0.0598, "theta": -0.0044, "rho": -0.1096, "theo": 4.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "BITY270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0731, "vega": 0.0585, "theta": -0.0071, "rho": 0.0312, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BITY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0539, "vega": 0.0579, "theta": -0.0042, "rho": -0.1183, "theo": 5.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BITY270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0644, "vega": 0.0576, "theta": -0.0069, "rho": 0.0298, "theo": 1.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BITY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0495, "vega": 0.0555, "theta": -0.0041, "rho": -0.1265, "theo": 6.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BITY270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.057, "vega": 0.0557, "theta": -0.0067, "rho": 0.0276, "theo": 1.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BITY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0456, "vega": 0.0538, "theta": -0.004, "rho": -0.134, "theo": 7.5761, "change": 0.0, "open": 0.0, "high": 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": "BITY270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4775, "open_interest": 2.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.051, "vega": 0.0544, "theta": -0.0065, "rho": 0.0264, "theo": 1.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BITY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0422, "vega": 0.0522, "theta": -0.0038, "rho": -0.1414, "theo": 8.4983, "change": 0.0, "open": 0.0, "high": 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": "BITY270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5002, "open_interest": 3.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0459, "vega": 0.0522, "theta": -0.0064, "rho": 0.025, "theo": 1.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T09:31:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BITY270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4561, "open_interest": 1.0, "volume": 2.0, "delta": -0.7581, "gamma": 0.0392, "vega": 0.0501, "theta": -0.0037, "rho": -0.1482, "theo": 9.4299, "change": -1.45, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T09:31:01", "percent_change": -16.0221, "prev_day_close": 9.05000019073486}, {"option": "BITY270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0419, "vega": 0.0508, "theta": -0.0063, "rho": 0.0237, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BITY270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.465, "open_interest": 4.0, "volume": 1.0, "delta": -0.7712, "gamma": 0.0367, "vega": 0.0488, "theta": -0.0035, "rho": -0.1549, "theo": 10.3677, "change": -1.45, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:31:01", "percent_change": -14.5729, "prev_day_close": 9.94999980926514}, {"option": "BITY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0385, "vega": 0.0495, "theta": -0.0062, "rho": 0.0231, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BITY270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5059, "open_interest": 3.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0344, "vega": 0.0475, "theta": -0.0033, "rho": -0.1615, "theo": 11.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BITY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0357, "vega": 0.0479, "theta": -0.0061, "rho": 0.0217, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BITY270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4994, "open_interest": 33.0, "volume": 1.0, "delta": -0.7926, "gamma": 0.0324, "vega": 0.0464, "theta": -0.0032, "rho": -0.1679, "theo": 12.2564, "change": -1.25, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:31:06", "percent_change": -10.5485, "prev_day_close": 11.8500003814697}, {"option": "BITY270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0333, "vega": 0.0462, "theta": -0.006, "rho": 0.021, "theo": 0.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BITY270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.539, "open_interest": 4.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0306, "vega": 0.0447, "theta": -0.003, "rho": -0.174, "theo": 13.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-29T09:31:06", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BITY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0313, "vega": 0.0454, "theta": -0.006, "rho": 0.0202, "theo": 0.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BITY270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5286, "open_interest": 4.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0291, "vega": 0.0437, "theta": -0.0028, "rho": -0.1801, "theo": 14.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T09:31:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BITY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0295, "vega": 0.0444, "theta": -0.006, "rho": 0.0193, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BITY270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6034, "open_interest": 2.0, "volume": 2.0, "delta": -0.8164, "gamma": 0.0276, "vega": 0.0428, "theta": -0.0026, "rho": -0.1862, "theo": 15.1134, "change": -0.8, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T14:46:12", "percent_change": -5.40541, "prev_day_close": 14.8000001907349}], "symbol": "BITY", "security_type": "stock", "exchange_id": 3, "current_price": 24.151, "price_change": -0.359, "price_change_percent": -1.4647, "bid": 18.15, "ask": 30.23, "bid_size": 200, "ask_size": 100, "open": 24.08, "high": 24.25, "low": 24.151, "close": 24.151, "prev_day_close": 24.51, "volume": 1405, "iv30": 40.501, "iv30_change": 3.331, "iv30_change_percent": 8.9615, "seqno": 10403403621, "last_trade_time": "2026-11-09T15:57:09", "tick": "down"}, "symbol": "BITY"}