{"timestamp": "2026-11-06 00:29:14", "data": {"options": [{"option": "BTBT261106C00000500", "bid": 0.01, "bid_size": 1584.0, "ask": 0.46, "ask_size": 44.0, "iv": 7.9302, "open_interest": 33.0, "volume": 6.0, "delta": 0.9912, "gamma": 0.2195, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.207, "change": -0.05, "open": 0.37, "high": 0.37, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T10:25:01", "percent_change": -14.7059, "prev_day_close": 0.340000003576279}, {"option": "BTBT261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 4.5994, "open_interest": 30.0, "volume": 4.0, "delta": -0.0086, "gamma": 0.2195, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:01:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261106C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 4.257, "open_interest": 1694.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.4843, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:17:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261106P00001000", "bid": 0.27, "bid_size": 390.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 404.0, "volume": 6.0, "delta": -0.9762, "gamma": 0.4925, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.2942, "change": 0.13, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T14:12:09", "percent_change": 81.25, "prev_day_close": 0.159999996423721}, {"option": "BTBT261106C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 92.0, "iv": 7.6552, "open_interest": 829.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0432, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:55:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261106P00001500", "bid": 0.72, "bid_size": 115.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 41.0, "volume": 2.0, "delta": -0.9982, "gamma": 0.0371, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.7934, "change": 0.19, "open": 0.79, "high": 0.84, "low": 0.79, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T15:37:12", "percent_change": 29.2308, "prev_day_close": 0.650000005960464}, {"option": "BTBT261106C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.0, "open_interest": 654.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0118, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:47:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BTBT261106P00002000", "bid": 1.27, "bid_size": 127.0, "ask": 1.51, "ask_size": 220.0, "iv": 0.0, "open_interest": 103.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0077, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.2934, "change": 0.095, "open": 1.29, "high": 1.29, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T13:46:20", "percent_change": 8.0851, "prev_day_close": 1.17500001192093}, {"option": "BTBT261106C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:45:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261106P00002500", "bid": 1.47, "bid_size": 719.0, "ask": 2.19, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0024, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7934, "change": 0.155, "open": 1.84, "high": 1.85, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T15:39:08", "percent_change": 9.25373, "prev_day_close": 1.67500001192093}, {"option": "BTBT261106C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 69.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:41:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261106P00003000", "bid": 2.04, "bid_size": 622.0, "ask": 2.52, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.2934, "change": 0.125, "open": 2.19, "high": 2.31, "low": 2.19, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T13:45:15", "percent_change": 5.80047, "prev_day_close": 2.15499997138977}, {"option": "BTBT261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BTBT261106P00003500", "bid": 2.5, "bid_size": 584.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7934, "change": 0.02, "open": 2.74, "high": 2.79, "low": 2.74, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-05T15:39:08", "percent_change": 0.729931, "prev_day_close": 2.73999989032745}, {"option": "BTBT261113C00000500", "bid": 0.16, "bid_size": 41.0, "ask": 0.31, "ask_size": 27.0, "iv": 2.8055, "open_interest": 88.0, "volume": 3.0, "delta": 0.9779, "gamma": 0.4158, "vega": 0.0001, "theta": -0.0003, "rho": 0.0001, "theo": 0.2086, "change": -0.205, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:24:04", "percent_change": -56.1644, "prev_day_close": 0.364999994635582}, {"option": "BTBT261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6994, "open_interest": 8.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.4164, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:00:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTBT261113C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.5148, "open_interest": 2508.0, "volume": 25.0, "delta": 0.0928, "gamma": 0.9805, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0065, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:55:49", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BTBT261113P00001000", "bid": 0.26, "bid_size": 448.0, "ask": 0.36, "ask_size": 114.0, "iv": 2.1087, "open_interest": 113.0, "volume": 7.0, "delta": -0.9097, "gamma": 0.9827, "vega": 0.0002, "theta": -0.0016, "rho": -0.0001, "theo": 0.2989, "change": 0.12, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:44:59", "percent_change": 70.5882, "prev_day_close": 0.170000001788139}, {"option": "BTBT261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.1089, "open_interest": 104.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.2449, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:01:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261113P00001500", "bid": 0.54, "bid_size": 1324.0, "ask": 1.3, "ask_size": 331.0, "iv": 6.816, "open_interest": 102.0, "volume": 7.0, "delta": -0.9757, "gamma": 0.265, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 0.7946, "change": -0.025, "open": 0.71, "high": 0.77, "low": 0.69, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:44:59", "percent_change": -3.26797, "prev_day_close": 0.764999985694885}, {"option": "BTBT261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 31.0, "iv": 3.9384, "open_interest": 147.0, "volume": 0.0, "delta": 0.014, "gamma": 0.1163, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:10:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT261113P00002000", "bid": 1.03, "bid_size": 461.0, "ask": 1.38, "ask_size": 23.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": -0.9904, "gamma": 0.1385, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 1.2937, "change": 0.115, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T13:47:25", "percent_change": 9.87125, "prev_day_close": 1.16499999165535}, {"option": "BTBT261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 8.0, "iv": 4.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0708, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BTBT261113P00002500", "bid": 1.12, "bid_size": 853.0, "ask": 2.54, "ask_size": 13.0, "iv": 6.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0714, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T13:42:41", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "BTBT261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0491, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BTBT261113P00003000", "bid": 1.96, "bid_size": 545.0, "ask": 2.52, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": -0.9984, "gamma": 0.0342, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.2934, "change": 0.045, "open": 2.23, "high": 2.23, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T15:40:57", "percent_change": 2.0979, "prev_day_close": 2.14499998092651}, {"option": "BTBT261120C00000500", "bid": 0.2, "bid_size": 60.0, "ask": 0.27, "ask_size": 905.0, "iv": 2.0356, "open_interest": 246.0, "volume": 12.0, "delta": 0.9628, "gamma": 0.5584, "vega": 0.0001, "theta": -0.0003, "rho": 0.0002, "theo": 0.2104, "change": -0.135, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T10:51:25", "percent_change": -38.0282, "prev_day_close": 0.355000004172325}, {"option": "BTBT261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1746.0, "iv": 1.9764, "open_interest": 39.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.5597, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:40:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BTBT261120C00001000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 1152.0, "iv": 1.6006, "open_interest": 3154.0, "volume": 256.0, "delta": 0.1409, "gamma": 1.1184, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0124, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:34:46", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "BTBT261120P00001000", "bid": 0.29, "bid_size": 37.0, "ask": 0.31, "ask_size": 5.0, "iv": 1.2405, "open_interest": 8504.0, "volume": 76.0, "delta": -0.8631, "gamma": 1.1318, "vega": 0.0003, "theta": -0.0014, "rho": -0.0002, "theo": 0.3041, "change": 0.105, "open": 0.22, "high": 0.31, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:55:24", "percent_change": 53.8462, "prev_day_close": 0.195000000298023}, {"option": "BTBT261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.9913, "open_interest": 6808.0, "volume": 3.0, "delta": 0.0474, "gamma": 0.3474, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0046, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:23:35", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00001500", "bid": 0.74, "bid_size": 1222.0, "ask": 0.9, "ask_size": 16.0, "iv": 2.9249, "open_interest": 901.0, "volume": 1.0, "delta": -0.9571, "gamma": 0.352, "vega": 0.0001, "theta": -0.0006, "rho": -0.0003, "theo": 0.7963, "change": 0.125, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T09:58:57", "percent_change": 18.797, "prev_day_close": 0.66499999165535}, {"option": "BTBT261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 178.0, "iv": 2.556, "open_interest": 21481.0, "volume": 20.0, "delta": 0.0262, "gamma": 0.179, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0027, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:22:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00002000", "bid": 1.24, "bid_size": 1774.0, "ask": 1.41, "ask_size": 1325.0, "iv": 3.7669, "open_interest": 7717.0, "volume": 11.0, "delta": -0.9794, "gamma": 0.2117, "vega": 0.0001, "theta": -0.0001, "rho": -0.0002, "theo": 1.2944, "change": 0.085, "open": 1.29, "high": 1.29, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T11:40:32", "percent_change": 7.29614, "prev_day_close": 1.16500002145767}, {"option": "BTBT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.3168, "open_interest": 9832.0, "volume": 21.0, "delta": 0.0175, "gamma": 0.1142, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:22:31", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00002500", "bid": 1.75, "bid_size": 1036.0, "ask": 2.06, "ask_size": 1211.0, "iv": 6.0756, "open_interest": 403.0, "volume": 18.0, "delta": -0.9904, "gamma": 0.1579, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 1.7936, "change": 0.195, "open": 1.84, "high": 1.86, "low": 1.75, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T15:44:44", "percent_change": 11.7117, "prev_day_close": 1.66500002145767}, {"option": "BTBT261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 3.2948, "open_interest": 5975.0, "volume": 23.0, "delta": 0.013, "gamma": 0.0816, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:01:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00003000", "bid": 2.23, "bid_size": 754.0, "ask": 2.51, "ask_size": 833.0, "iv": 5.8051, "open_interest": 194.0, "volume": 2.0, "delta": -0.996, "gamma": 0.0798, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 2.2934, "change": 0.115, "open": 2.31, "high": 2.31, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T10:00:13", "percent_change": 5.33643, "prev_day_close": 2.15499997138977}, {"option": "BTBT261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 3.562, "open_interest": 1631.0, "volume": 1.0, "delta": 0.0103, "gamma": 0.0625, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:31:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00003500", "bid": 2.51, "bid_size": 570.0, "ask": 3.05, "ask_size": 116.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0382, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7934, "change": 0.145, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T10:01:15", "percent_change": 5.42056, "prev_day_close": 2.67499995231628}, {"option": "BTBT261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 3.7884, "open_interest": 11747.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0502, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:17:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261120P00004000", "bid": 3.0, "bid_size": 584.0, "ask": 3.6, "ask_size": 173.0, "iv": 4.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0118, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T13:07:37", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BTBT261127C00000500", "bid": 0.2, "bid_size": 35.0, "ask": 0.28, "ask_size": 207.0, "iv": 1.7975, "open_interest": 1.0, "volume": 1.0, "delta": 0.9552, "gamma": 0.6126, "vega": 0.0002, "theta": -0.0003, "rho": 0.0003, "theo": 0.2118, "change": -0.17, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:42:16", "percent_change": -40.4762, "prev_day_close": 0.420000001788139}, {"option": "BTBT261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1403.0, "iv": 1.6402, "open_interest": 3.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.6145, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:39:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTBT261127C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1532.0, "iv": 1.3229, "open_interest": 289.0, "volume": 117.0, "delta": 0.1471, "gamma": 1.132, "vega": 0.0004, "theta": -0.001, "rho": 0.0001, "theo": 0.0133, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:24:52", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "BTBT261127P00001000", "bid": 0.23, "bid_size": 1097.0, "ask": 0.54, "ask_size": 691.0, "iv": 2.5663, "open_interest": 350.0, "volume": 1.0, "delta": -0.8587, "gamma": 1.1542, "vega": 0.0004, "theta": -0.001, "rho": -0.0003, "theo": 0.3043, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:01:44", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "BTBT261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1020.0, "iv": 2.0498, "open_interest": 322.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.3037, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:22:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTBT261127P00001500", "bid": 0.31, "bid_size": 1071.0, "ask": 1.45, "ask_size": 12.0, "iv": 3.5416, "open_interest": 19.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.3164, "vega": 0.0001, "theta": -0.0002, "rho": -0.0003, "theo": 0.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-28T13:43:14", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "BTBT261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.1152, "open_interest": 65.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.1315, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:33:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261127P00002000", "bid": 1.13, "bid_size": 495.0, "ask": 1.82, "ask_size": 20.0, "iv": 5.6248, "open_interest": 6.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.1548, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:58:24", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "BTBT261127C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1184.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0724, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T12:40:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BTBT261127P00002500", "bid": 1.46, "bid_size": 782.0, "ask": 2.38, "ask_size": 16.0, "iv": 5.2878, "open_interest": 7.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.7934, "change": 0.1, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T10:01:44", "percent_change": 6.02409, "prev_day_close": 1.66000002622604}, {"option": "BTBT261204C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 21.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.7966, "vega": 0.0004, "theta": -0.0006, "rho": 0.0004, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:59:14", "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "BTBT261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2155.0, "iv": 2.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.7991, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BTBT261204C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1975.0, "iv": 1.4021, "open_interest": 283.0, "volume": 100.0, "delta": 0.2455, "gamma": 1.1504, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0326, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "BTBT261204P00001000", "bid": 0.25, "bid_size": 322.0, "ask": 0.37, "ask_size": 12.0, "iv": 1.1437, "open_interest": 11.0, "volume": 6.0, "delta": -0.7591, "gamma": 1.1652, "vega": 0.0006, "theta": -0.0014, "rho": -0.0005, "theo": 0.3226, "change": 0.07, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:42:25", "percent_change": 30.4348, "prev_day_close": 0.230000004172325}, {"option": "BTBT261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1645.0, "iv": 2.999, "open_interest": 51.0, "volume": 100.0, "delta": 0.1188, "gamma": 0.5402, "vega": 0.0004, "theta": -0.0012, "rho": 0.0001, "theo": 0.0169, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:21:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT261204P00001500", "bid": 0.52, "bid_size": 605.0, "ask": 0.89, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.5564, "vega": 0.0004, "theta": -0.0009, "rho": -0.0006, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-28T10:52:11", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BTBT261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 2.0654, "open_interest": 0.0, "volume": 2.0, "delta": 0.0796, "gamma": 0.3444, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0119, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:36:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261204P00002000", "bid": 1.05, "bid_size": 551.0, "ask": 1.79, "ask_size": 12.0, "iv": 4.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.3609, "vega": 0.0003, "theta": -0.0006, "rho": -0.0007, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261211C00000500", "bid": 0.04, "bid_size": 648.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.7513, "vega": 0.0003, "theta": -0.0003, "rho": 0.0004, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:06:09", "percent_change": 0.0, "prev_day_close": 1.28000002354383}, {"option": "BTBT261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.7545, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "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": 1.06500005722046}, {"option": "BTBT261211C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.3247, "open_interest": 32.0, "volume": 0.0, "delta": 0.1873, "gamma": 1.1739, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:57:38", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BTBT261211P00001000", "bid": 0.26, "bid_size": 185.0, "ask": 0.56, "ask_size": 49.0, "iv": 2.3019, "open_interest": 12.0, "volume": 10.0, "delta": -0.821, "gamma": 1.2045, "vega": 0.0006, "theta": -0.0008, "rho": -0.0005, "theo": 0.3093, "change": 0.125, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T13:10:49", "percent_change": 67.5676, "prev_day_close": 0.185000002384186}, {"option": "BTBT261211C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2392.0, "iv": 2.8735, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.3156, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:23:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTBT261211P00001500", "bid": 0.46, "bid_size": 807.0, "ask": 1.37, "ask_size": 14.0, "iv": 3.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.4024, "vega": 0.0001, "theta": -0.0001, "rho": -0.0004, "theo": 0.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "BTBT261211C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 2666.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.113, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261211P00002000", "bid": 0.53, "bid_size": 1188.0, "ask": 4.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261218C00000500", "bid": 0.19, "bid_size": 96.0, "ask": 0.28, "ask_size": 530.0, "iv": 1.1454, "open_interest": 65.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.7947, "vega": 0.0004, "theta": -0.0004, "rho": 0.0005, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:14:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BTBT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2602.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.7992, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT261218C00001000", "bid": 0.03, "bid_size": 100.0, "ask": 0.06, "ask_size": 17.0, "iv": 1.1421, "open_interest": 1113.0, "volume": 279.0, "delta": 0.2596, "gamma": 1.1529, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0359, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:41:56", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "BTBT261218P00001000", "bid": 0.2, "bid_size": 1174.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.7509, "gamma": 1.1797, "vega": 0.0008, "theta": -0.0009, "rho": -0.0007, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:50:08", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "BTBT261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2839.0, "iv": 1.7334, "open_interest": 318.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.5372, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:39:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BTBT261218P00001500", "bid": 0.45, "bid_size": 982.0, "ask": 1.02, "ask_size": 526.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.5678, "vega": 0.0004, "theta": -0.0004, "rho": -0.0007, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T11:46:01", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "BTBT261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 752.0, "iv": 1.6904, "open_interest": 514.0, "volume": 99.0, "delta": 0.0707, "gamma": 0.326, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:49:29", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BTBT261218P00002000", "bid": 0.94, "bid_size": 878.0, "ask": 1.51, "ask_size": 446.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.946, "gamma": 0.351, "vega": 0.0003, "theta": 0.0, "rho": -0.0007, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-21T11:08:56", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "BTBT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 359.0, "iv": 1.9515, "open_interest": 501.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.2282, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:25:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT261218P00002500", "bid": 1.59, "bid_size": 542.0, "ask": 2.04, "ask_size": 560.0, "iv": 2.4438, "open_interest": 35.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.262, "vega": 0.0002, "theta": 0.0, "rho": -0.0006, "theo": 1.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T09:43:17", "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "BTBT261224C00000500", "bid": 0.01, "bid_size": 435.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9117, "gamma": 0.7751, "vega": 0.0004, "theta": -0.0002, "rho": 0.0006, "theo": 0.2231, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:37:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1980.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.781, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261224C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 2440.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2326, "gamma": 1.1817, "vega": 0.0008, "theta": -0.0008, "rho": 0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261224P00001000", "bid": 0.01, "bid_size": 475.0, "ask": 1.77, "ask_size": 6.0, "iv": 8.3683, "open_interest": 0.0, "volume": 1.0, "delta": -0.7813, "gamma": 1.2206, "vega": 0.0008, "theta": -0.0007, "rho": -0.0007, "theo": 0.3156, "change": 0.43, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:08:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261224C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 1804.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.4651, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "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": 0.0}, {"option": "BTBT261224P00001500", "bid": 0.12, "bid_size": 1437.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.5036, "vega": 0.0003, "theta": -0.0001, "rho": -0.0006, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT261224C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1661.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.242, "vega": 0.0002, "theta": -0.0003, "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": 0.0}, {"option": "BTBT261224P00002000", "bid": 0.51, "bid_size": 542.0, "ask": 4.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.3773, "vega": 0.0001, "theta": 0.0, "rho": -0.0004, "theo": 1.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BTBT270115C00000500", "bid": 0.23, "bid_size": 3.0, "ask": 0.29, "ask_size": 954.0, "iv": 1.2056, "open_interest": 2716.0, "volume": 11.0, "delta": 0.8786, "gamma": 0.786, "vega": 0.0006, "theta": -0.0003, "rho": 0.0008, "theo": 0.2331, "change": -0.12, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:54:47", "percent_change": -32.4324, "prev_day_close": 0.370000004768372}, {"option": "BTBT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 199.0, "iv": 0.8508, "open_interest": 259.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.7924, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:58:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BTBT270115C00001000", "bid": 0.04, "bid_size": 32.0, "ask": 0.06, "ask_size": 264.0, "iv": 1.0258, "open_interest": 5851.0, "volume": 903.0, "delta": 0.3072, "gamma": 1.0978, "vega": 0.0011, "theta": -0.0008, "rho": 0.0003, "theo": 0.0496, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:38:53", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "BTBT270115P00001000", "bid": 0.29, "bid_size": 1333.0, "ask": 0.35, "ask_size": 133.0, "iv": 0.8871, "open_interest": 2851.0, "volume": 21.0, "delta": -0.7058, "gamma": 1.1322, "vega": 0.0011, "theta": -0.0007, "rho": -0.0011, "theo": 0.3338, "change": 0.055, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:13:39", "percent_change": 22.449, "prev_day_close": 0.244999997317791}, {"option": "BTBT270115C00001500", "bid": 0.01, "bid_size": 64.0, "ask": 0.05, "ask_size": 974.0, "iv": 1.3446, "open_interest": 14613.0, "volume": 488.0, "delta": 0.1387, "gamma": 0.575, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0211, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:45:52", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "BTBT270115P00001500", "bid": 0.74, "bid_size": 1482.0, "ask": 0.83, "ask_size": 241.0, "iv": 0.0, "open_interest": 5045.0, "volume": 3.0, "delta": -0.8815, "gamma": 0.623, "vega": 0.0006, "theta": -0.0004, "rho": -0.0012, "theo": 0.8052, "change": 0.055, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T10:13:40", "percent_change": 8.14815, "prev_day_close": 0.674999982118606}, {"option": "BTBT270115C00002000", "bid": 0.01, "bid_size": 500.0, "ask": 0.02, "ask_size": 130.0, "iv": 1.4196, "open_interest": 17873.0, "volume": 215.0, "delta": 0.0818, "gamma": 0.3519, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0122, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:42:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BTBT270115P00002000", "bid": 1.22, "bid_size": 1779.0, "ask": 1.33, "ask_size": 575.0, "iv": 0.0, "open_interest": 4504.0, "volume": 3.0, "delta": -0.944, "gamma": 0.3984, "vega": 0.0003, "theta": -0.0001, "rho": -0.001, "theo": 1.2969, "change": 0.055, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T10:10:20", "percent_change": 4.72103, "prev_day_close": 1.16500002145767}, {"option": "BTBT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 55.0, "iv": 1.5154, "open_interest": 16987.0, "volume": 23.0, "delta": 0.0555, "gamma": 0.2418, "vega": 0.0003, "theta": -0.0004, "rho": 0.0001, "theo": 0.0083, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BTBT270115P00002500", "bid": 1.64, "bid_size": 2121.0, "ask": 1.83, "ask_size": 728.0, "iv": 0.0, "open_interest": 1799.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.3593, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 1.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T11:22:15", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "BTBT270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3208.0, "iv": 1.984, "open_interest": 17040.0, "volume": 1.0, "delta": 0.0409, "gamma": 0.1792, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:10:00", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270115P00003000", "bid": 2.07, "bid_size": 2913.0, "ask": 2.36, "ask_size": 1068.0, "iv": 0.0, "open_interest": 1941.0, "volume": 1.0, "delta": -0.9942, "gamma": 0.1269, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.2934, "change": 0.175, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T13:55:17", "percent_change": 8.31354, "prev_day_close": 2.10500001907349}, {"option": "BTBT270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 89.0, "iv": 1.8051, "open_interest": 10154.0, "volume": 7.0, "delta": 0.0319, "gamma": 0.1397, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:10:31", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270115P00003500", "bid": 2.64, "bid_size": 1603.0, "ask": 2.95, "ask_size": 1419.0, "iv": 1.8699, "open_interest": 4657.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T14:27:07", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "BTBT270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 131.0, "iv": 1.9154, "open_interest": 9056.0, "volume": 2.0, "delta": 0.0258, "gamma": 0.1131, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0038, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:29:27", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT270115P00004000", "bid": 3.1, "bid_size": 769.0, "ask": 3.65, "ask_size": 818.0, "iv": 3.1665, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-22T13:11:25", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BTBT270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.8238, "open_interest": 5775.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0941, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:48:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT270115P00004500", "bid": 3.6, "bid_size": 802.0, "ask": 4.25, "ask_size": 1155.0, "iv": 3.7472, "open_interest": 31.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T11:57:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BTBT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.9033, "open_interest": 38470.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0799, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:30:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT270115P00005000", "bid": 4.1, "bid_size": 754.0, "ask": 4.65, "ask_size": 822.0, "iv": 3.4142, "open_interest": 41.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T11:57:04", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BTBT270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3733.0, "iv": 2.8915, "open_interest": 4592.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0691, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T10:15:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270115P00005500", "bid": 4.45, "bid_size": 987.0, "ask": 5.15, "ask_size": 897.0, "iv": 2.5061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-17T14:18:57", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "BTBT270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 699.0, "iv": 2.354, "open_interest": 11915.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0481, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:45:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270115P00007000", "bid": 6.1, "bid_size": 749.0, "ask": 6.6, "ask_size": 744.0, "iv": 3.5242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-09-29T13:29:41", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BTBT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37.0, "iv": 2.4011, "open_interest": 25911.0, "volume": 2.0, "delta": 0.0066, "gamma": 0.0286, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:55:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BTBT270115P00010000", "bid": 8.95, "bid_size": 988.0, "ask": 9.5, "ask_size": 479.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-06-30T12:17:11", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "BTBT270219C00000500", "bid": 0.23, "bid_size": 66.0, "ask": 0.3, "ask_size": 880.0, "iv": 0.9871, "open_interest": 144.0, "volume": 3.0, "delta": 0.865, "gamma": 0.7414, "vega": 0.0009, "theta": -0.0003, "rho": 0.0011, "theo": 0.2483, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T10:26:49", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "BTBT270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1651.0, "iv": 0.827, "open_interest": 71.0, "volume": 144.0, "delta": -0.1463, "gamma": 0.7512, "vega": 0.0009, "theta": -0.0003, "rho": -0.0004, "theo": 0.0282, "change": 0.01, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:56:20", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "BTBT270219C00001000", "bid": 0.05, "bid_size": 536.0, "ask": 0.07, "ask_size": 50.0, "iv": 0.8971, "open_interest": 1237.0, "volume": 246.0, "delta": 0.3461, "gamma": 1.0619, "vega": 0.0014, "theta": -0.0006, "rho": 0.0005, "theo": 0.0621, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:58:41", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "BTBT270219P00001000", "bid": 0.33, "bid_size": 126.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9163, "open_interest": 2259.0, "volume": 148.0, "delta": -0.6784, "gamma": 1.1164, "vega": 0.0014, "theta": -0.0006, "rho": -0.0015, "theo": 0.3394, "change": 0.085, "open": 0.31, "high": 0.35, "low": 0.31, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:55:24", "percent_change": 33.3333, "prev_day_close": 0.255000002682209}, {"option": "BTBT270219C00001500", "bid": 0.02, "bid_size": 6.0, "ask": 0.2, "ask_size": 2869.0, "iv": 1.7198, "open_interest": 2615.0, "volume": 215.0, "delta": 0.1767, "gamma": 0.6207, "vega": 0.001, "theta": -0.0005, "rho": 0.0003, "theo": 0.0302, "change": -0.015, "open": 0.04, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:45:52", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "BTBT270219P00001500", "bid": 0.72, "bid_size": 1223.0, "ask": 0.95, "ask_size": 1369.0, "iv": 1.3567, "open_interest": 443.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.6926, "vega": 0.0008, "theta": -0.0004, "rho": -0.0016, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-28T15:22:44", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "BTBT270219C00002000", "bid": 0.01, "bid_size": 310.0, "ask": 0.04, "ask_size": 1204.0, "iv": 1.2892, "open_interest": 3365.0, "volume": 501.0, "delta": 0.1149, "gamma": 0.4144, "vega": 0.0007, "theta": -0.0004, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:48:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "BTBT270219P00002000", "bid": 0.95, "bid_size": 1262.0, "ask": 1.41, "ask_size": 230.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.928, "gamma": 0.4876, "vega": 0.0005, "theta": -0.0002, "rho": -0.0014, "theo": 1.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T13:34:36", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "BTBT270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1773.0, "iv": 1.3257, "open_interest": 306.0, "volume": 31.0, "delta": 0.0844, "gamma": 0.3057, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0144, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:11:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BTBT270219P00002500", "bid": 1.44, "bid_size": 1059.0, "ask": 1.96, "ask_size": 354.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.438, "vega": 0.0003, "theta": 0.0, "rho": -0.001, "theo": 1.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-09T11:04:59", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "BTBT270219C00003000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 3261.0, "iv": 1.6139, "open_interest": 4729.0, "volume": 3.0, "delta": 0.0665, "gamma": 0.2405, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0114, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:39:38", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270219P00003000", "bid": 1.94, "bid_size": 970.0, "ask": 2.64, "ask_size": 1243.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.988, "gamma": 0.2369, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-05T14:10:16", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "BTBT270219C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1844.0, "iv": 1.572, "open_interest": 142.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.1976, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:00:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270219P00003500", "bid": 2.47, "bid_size": 570.0, "ask": 3.15, "ask_size": 609.0, "iv": 1.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0302, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "BTBT270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3387.0, "iv": 2.2157, "open_interest": 848.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.1673, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:34:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BTBT270219P00004000", "bid": 3.1, "bid_size": 359.0, "ask": 3.5, "ask_size": 327.0, "iv": 1.8834, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BTBT270521C00000500", "bid": 0.27, "bid_size": 67.0, "ask": 0.35, "ask_size": 1291.0, "iv": 0.9708, "open_interest": 88.0, "volume": 27.0, "delta": 0.845, "gamma": 0.5826, "vega": 0.0014, "theta": -0.0003, "rho": 0.0016, "theo": 0.2954, "change": -0.12, "open": 0.42, "high": 0.42, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T13:09:35", "percent_change": -29.2683, "prev_day_close": 0.409999996423721}, {"option": "BTBT270521P00000500", "bid": 0.02, "bid_size": 2823.0, "ask": 0.09, "ask_size": 1880.0, "iv": 0.823, "open_interest": 396.0, "volume": 144.0, "delta": -0.1812, "gamma": 0.5971, "vega": 0.0014, "theta": -0.0003, "rho": -0.0009, "theo": 0.0608, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:25:07", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "BTBT270521C00001000", "bid": 0.1, "bid_size": 230.0, "ask": 0.13, "ask_size": 490.0, "iv": 0.8998, "open_interest": 1711.0, "volume": 226.0, "delta": 0.4717, "gamma": 0.8464, "vega": 0.0021, "theta": -0.0005, "rho": 0.0012, "theo": 0.1189, "change": -0.07, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:25:07", "percent_change": -38.8889, "prev_day_close": 0.179999999701977}, {"option": "BTBT270521P00001000", "bid": 0.32, "bid_size": 1604.0, "ask": 0.57, "ask_size": 2451.0, "iv": 1.2387, "open_interest": 499.0, "volume": 144.0, "delta": -0.5704, "gamma": 0.9075, "vega": 0.002, "theta": -0.0005, "rho": -0.0027, "theo": 0.3786, "change": 0.035, "open": 0.38, "high": 0.4, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:25:07", "percent_change": 11.1111, "prev_day_close": 0.314999997615814}, {"option": "BTBT270521C00001500", "bid": 0.06, "bid_size": 1.0, "ask": 0.07, "ask_size": 308.0, "iv": 0.9993, "open_interest": 334.0, "volume": 287.0, "delta": 0.2801, "gamma": 0.6607, "vega": 0.0018, "theta": -0.0004, "rho": 0.0007, "theo": 0.0623, "change": -0.02, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:52:23", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "BTBT270521P00001500", "bid": 0.71, "bid_size": 1444.0, "ask": 0.86, "ask_size": 75.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.7626, "vega": 0.0015, "theta": -0.0004, "rho": -0.0031, "theo": 0.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-27T11:42:44", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "BTBT270521C00002000", "bid": 0.02, "bid_size": 130.0, "ask": 0.07, "ask_size": 2959.0, "iv": 1.0802, "open_interest": 1263.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.4961, "vega": 0.0014, "theta": -0.0004, "rho": 0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:23:35", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "BTBT270521P00002000", "bid": 1.18, "bid_size": 1397.0, "ask": 1.49, "ask_size": 1401.0, "iv": 1.3032, "open_interest": 332.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.6355, "vega": 0.0009, "theta": -0.0003, "rho": -0.0025, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-23T11:01:41", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "BTBT270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9564, "open_interest": 635.0, "volume": 0.0, "delta": 0.133, "gamma": 0.3822, "vega": 0.0011, "theta": -0.0003, "rho": 0.0004, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:10:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BTBT270521P00002500", "bid": 1.45, "bid_size": 1364.0, "ask": 2.03, "ask_size": 770.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.5416, "vega": 0.0004, "theta": -0.0002, "rho": -0.0014, "theo": 1.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "BTBT270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1004.0, "iv": 1.0562, "open_interest": 122.0, "volume": 300.0, "delta": 0.1008, "gamma": 0.3036, "vega": 0.0009, "theta": -0.0002, "rho": 0.0003, "theo": 0.0196, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:01:35", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BTBT270521P00003000", "bid": 1.95, "bid_size": 995.0, "ask": 2.64, "ask_size": 644.0, "iv": 1.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0927, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-23T10:38:25", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "BTBT270521C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1047.0, "iv": 1.1378, "open_interest": 4647.0, "volume": 5.0, "delta": 0.0794, "gamma": 0.2476, "vega": 0.0008, "theta": -0.0002, "rho": 0.0002, "theo": 0.0151, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:37:56", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "BTBT270521P00003500", "bid": 2.44, "bid_size": 1017.0, "ask": 3.15, "ask_size": 761.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T11:02:32", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "BTBT280121C00000500", "bid": 0.36, "bid_size": 3.0, "ask": 0.41, "ask_size": 1036.0, "iv": 0.9662, "open_interest": 2467.0, "volume": 103.0, "delta": 0.8434, "gamma": 0.3812, "vega": 0.0021, "theta": -0.0002, "rho": 0.0028, "theo": 0.3691, "change": -0.065, "open": 0.49, "high": 0.49, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:53:31", "percent_change": -14.6067, "prev_day_close": 0.444999992847443}, {"option": "BTBT280121P00000500", "bid": 0.11, "bid_size": 437.0, "ask": 0.2, "ask_size": 1785.0, "iv": 1.0565, "open_interest": 5278.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.4009, "vega": 0.0021, "theta": -0.0002, "rho": -0.0024, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:24:37", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BTBT280121C00001000", "bid": 0.2, "bid_size": 100.0, "ask": 0.23, "ask_size": 78.0, "iv": 0.8949, "open_interest": 5393.0, "volume": 60.0, "delta": 0.6095, "gamma": 0.5587, "vega": 0.0031, "theta": -0.0003, "rho": 0.0026, "theo": 0.2184, "change": -0.08, "open": 0.32, "high": 0.32, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:30:51", "percent_change": -27.5862, "prev_day_close": 0.290000006556511}, {"option": "BTBT280121P00001000", "bid": 0.43, "bid_size": 1027.0, "ask": 0.6, "ask_size": 2414.0, "iv": 1.113, "open_interest": 1931.0, "volume": 10.0, "delta": -0.4391, "gamma": 0.6259, "vega": 0.003, "theta": -0.0003, "rho": -0.0057, "theo": 0.453, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:57:11", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "BTBT280121C00001500", "bid": 0.14, "bid_size": 3.0, "ask": 0.18, "ask_size": 1164.0, "iv": 0.9674, "open_interest": 10618.0, "volume": 96.0, "delta": 0.4624, "gamma": 0.5501, "vega": 0.0032, "theta": -0.0003, "rho": 0.0021, "theo": 0.1509, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T12:50:27", "percent_change": -15.7895, "prev_day_close": 0.190000005066395}, {"option": "BTBT280121P00001500", "bid": 0.77, "bid_size": 3277.0, "ask": 0.92, "ask_size": 283.0, "iv": 0.8254, "open_interest": 8116.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.6702, "vega": 0.0029, "theta": -0.0003, "rho": -0.0073, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:41:11", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "BTBT280121C00002000", "bid": 0.06, "bid_size": 87.0, "ask": 0.12, "ask_size": 12.0, "iv": 0.9698, "open_interest": 18521.0, "volume": 295.0, "delta": 0.3696, "gamma": 0.5041, "vega": 0.003, "theta": -0.0003, "rho": 0.0018, "theo": 0.1141, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:56:21", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "BTBT280121P00002000", "bid": 1.25, "bid_size": 1217.0, "ask": 1.36, "ask_size": 93.0, "iv": 0.8141, "open_interest": 29064.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.6754, "vega": 0.0024, "theta": -0.0003, "rho": -0.0076, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:10:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BTBT280121C00002500", "bid": 0.06, "bid_size": 1109.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.9097, "open_interest": 10951.0, "volume": 86.0, "delta": 0.3069, "gamma": 0.4561, "vega": 0.0028, "theta": -0.0003, "rho": 0.0015, "theo": 0.0913, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:02:58", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "BTBT280121P00002500", "bid": 1.78, "bid_size": 659.0, "ask": 2.04, "ask_size": 2026.0, "iv": 1.3772, "open_interest": 504.0, "volume": 5.0, "delta": -0.819, "gamma": 0.6771, "vega": 0.0018, "theta": -0.0002, "rho": -0.0067, "theo": 1.8129, "change": 0.075, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T09:53:32", "percent_change": 4.42478, "prev_day_close": 1.69499999284744}, {"option": "BTBT280121C00003000", "bid": 0.07, "bid_size": 100.0, "ask": 0.12, "ask_size": 731.0, "iv": 1.0836, "open_interest": 11858.0, "volume": 2.0, "delta": 0.2617, "gamma": 0.4129, "vega": 0.0026, "theta": -0.0003, "rho": 0.0013, "theo": 0.0757, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:55:09", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "BTBT280121P00003000", "bid": 2.16, "bid_size": 808.0, "ask": 2.4, "ask_size": 279.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": -0.8918, "gamma": 0.6851, "vega": 0.0012, "theta": -0.0002, "rho": -0.0046, "theo": 2.3003, "change": 0.07, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T12:36:27", "percent_change": 3.21101, "prev_day_close": 2.1800000667572}, {"option": "BTBT280121C00003500", "bid": 0.06, "bid_size": 16.0, "ask": 0.08, "ask_size": 919.0, "iv": 1.0502, "open_interest": 2076.0, "volume": 82.0, "delta": 0.228, "gamma": 0.3762, "vega": 0.0024, "theta": -0.0003, "rho": 0.0011, "theo": 0.0646, "change": -0.025, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:37:25", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "BTBT280121P00003500", "bid": 2.65, "bid_size": 1607.0, "ask": 2.83, "ask_size": 357.0, "iv": 0.0, "open_interest": 381.0, "volume": 0.0, "delta": -0.946, "gamma": 0.5946, "vega": 0.0006, "theta": -0.0002, "rho": -0.0029, "theo": 2.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T10:18:54", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "BTBT280121C00004000", "bid": 0.03, "bid_size": 708.0, "ask": 0.06, "ask_size": 79.0, "iv": 0.9884, "open_interest": 15370.0, "volume": 521.0, "delta": 0.2019, "gamma": 0.3449, "vega": 0.0022, "theta": -0.0002, "rho": 0.001, "theo": 0.0562, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:19:38", "percent_change": 9.09091, "prev_day_close": 0.0550000015646219}, {"option": "BTBT280121P00004000", "bid": 2.82, "bid_size": 1015.0, "ask": 4.35, "ask_size": 1378.0, "iv": 2.2868, "open_interest": 2.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.28, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T15:01:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BTBT280121C00004500", "bid": 0.01, "bid_size": 1811.0, "ask": 0.25, "ask_size": 4701.0, "iv": 1.373, "open_interest": 4169.0, "volume": 184.0, "delta": 0.1812, "gamma": 0.3185, "vega": 0.002, "theta": -0.0002, "rho": 0.0009, "theo": 0.0497, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:36:18", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "BTBT280121P00004500", "bid": 1.77, "bid_size": 1212.0, "ask": 4.2, "ask_size": 632.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0555, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2025-11-25T09:53:33", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BTBT280121C00005000", "bid": 0.04, "bid_size": 2.0, "ask": 0.05, "ask_size": 218.0, "iv": 1.0704, "open_interest": 4375.0, "volume": 230.0, "delta": 0.1639, "gamma": 0.295, "vega": 0.0019, "theta": -0.0002, "rho": 0.0008, "theo": 0.0444, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:41:41", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "BTBT280121P00005000", "bid": 2.28, "bid_size": 1228.0, "ask": 5.1, "ask_size": 1300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T10:38:57", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BTBT280121C00005500", "bid": 0.03, "bid_size": 38.0, "ask": 0.05, "ask_size": 614.0, "iv": 1.0772, "open_interest": 14475.0, "volume": 83.0, "delta": 0.1497, "gamma": 0.2749, "vega": 0.0018, "theta": -0.0002, "rho": 0.0008, "theo": 0.0401, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:47:58", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "BTBT280121P00005500", "bid": 3.65, "bid_size": 1233.0, "ask": 5.7, "ask_size": 1310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-21T15:58:54", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "BTBT290119C00000500", "bid": 0.41, "bid_size": 23.0, "ask": 0.56, "ask_size": 761.0, "iv": 1.1213, "open_interest": 1250.0, "volume": 107.0, "delta": 0.8563, "gamma": 0.2576, "vega": 0.0025, "theta": -0.0001, "rho": 0.0038, "theo": 0.4324, "change": -0.12, "open": 0.45, "high": 0.46, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T15:37:40", "percent_change": -22.2222, "prev_day_close": 0.53999999165535}, {"option": "BTBT290119P00000500", "bid": 0.13, "bid_size": 1218.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.8546, "open_interest": 12.0, "volume": 1.0, "delta": -0.1662, "gamma": 0.285, "vega": 0.0026, "theta": -0.0001, "rho": -0.0047, "theo": 0.1726, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:57:41", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "BTBT290119C00001000", "bid": 0.31, "bid_size": 1.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.9027, "open_interest": 621.0, "volume": 408.0, "delta": 0.7032, "gamma": 0.3726, "vega": 0.0037, "theta": -0.0002, "rho": 0.004, "theo": 0.3135, "change": -0.085, "open": 0.35, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:53:01", "percent_change": -20.9877, "prev_day_close": 0.405000001192093}, {"option": "BTBT290119P00001000", "bid": 0.3, "bid_size": 2107.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.6243, "open_interest": 303.0, "volume": 6.0, "delta": -0.3438, "gamma": 0.4553, "vega": 0.0038, "theta": -0.0002, "rho": -0.0098, "theo": 0.5227, "change": 0.02, "open": 0.51, "high": 0.53, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:03:49", "percent_change": 4.16667, "prev_day_close": 0.479999989271164}, {"option": "BTBT290119C00001500", "bid": 0.2, "bid_size": 575.0, "ask": 0.27, "ask_size": 80.0, "iv": 0.8824, "open_interest": 618.0, "volume": 133.0, "delta": 0.5987, "gamma": 0.4036, "vega": 0.0041, "theta": -0.0002, "rho": 0.0038, "theo": 0.2496, "change": -0.04, "open": 0.31, "high": 0.31, "low": 0.25, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:49:12", "percent_change": -12.9032, "prev_day_close": 0.310000002384186}, {"option": "BTBT290119P00001500", "bid": 0.9, "bid_size": 681.0, "ask": 1.26, "ask_size": 2557.0, "iv": 1.2906, "open_interest": 568.0, "volume": 13.0, "delta": -0.4788, "gamma": 0.5488, "vega": 0.004, "theta": -0.0002, "rho": -0.0128, "theo": 0.938, "change": 0.05, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T10:30:17", "percent_change": 5.68182, "prev_day_close": 0.879999995231628}, {"option": "BTBT290119C00002000", "bid": 0.19, "bid_size": 1.0, "ask": 0.25, "ask_size": 1096.0, "iv": 0.9589, "open_interest": 613.0, "volume": 5.0, "delta": 0.5242, "gamma": 0.4065, "vega": 0.0042, "theta": -0.0002, "rho": 0.0035, "theo": 0.2092, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:43:05", "percent_change": -23.6364, "prev_day_close": 0.274999998509884}, {"option": "BTBT290119P00002000", "bid": 1.28, "bid_size": 1549.0, "ask": 1.42, "ask_size": 99.0, "iv": 0.8384, "open_interest": 480.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.6168, "vega": 0.0037, "theta": -0.0002, "rho": -0.0141, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-03T10:32:36", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "BTBT290119C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 757.0, "iv": 0.7599, "open_interest": 61.0, "volume": 1.0, "delta": 0.4684, "gamma": 0.3989, "vega": 0.0042, "theta": -0.0002, "rho": 0.0032, "theo": 0.181, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:58:27", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "BTBT290119P00002500", "bid": 1.73, "bid_size": 858.0, "ask": 2.03, "ask_size": 801.0, "iv": 1.0403, "open_interest": 26.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.6714, "vega": 0.0032, "theta": -0.0002, "rho": -0.0136, "theo": 1.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T09:30:53", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "BTBT290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 4300.0, "iv": 1.0294, "open_interest": 662.0, "volume": 17.0, "delta": 0.4246, "gamma": 0.3875, "vega": 0.0042, "theta": -0.0002, "rho": 0.003, "theo": 0.1601, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T11:26:03", "percent_change": -21.9512, "prev_day_close": 0.205000005662441}, {"option": "BTBT290119P00003000", "bid": 2.19, "bid_size": 966.0, "ask": 2.52, "ask_size": 882.0, "iv": 1.0636, "open_interest": 37.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.7258, "vega": 0.0027, "theta": -0.0002, "rho": -0.0124, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-30T09:51:41", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "BTBT290119C00003500", "bid": 0.12, "bid_size": 1.0, "ask": 0.24, "ask_size": 2766.0, "iv": 1.0553, "open_interest": 538.0, "volume": 58.0, "delta": 0.3894, "gamma": 0.3747, "vega": 0.004, "theta": -0.0002, "rho": 0.0028, "theo": 0.1439, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:53:57", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "BTBT290119P00003500", "bid": 2.65, "bid_size": 690.0, "ask": 3.0, "ask_size": 499.0, "iv": 1.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.7785, "vega": 0.002, "theta": -0.0002, "rho": -0.01, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69500005245209}], "symbol": "BTBT", "security_type": "stock", "exchange_id": 2, "current_price": 0.7124, "price_change": -0.124, "price_change_percent": -14.9398, "bid": 0.71, "ask": 0.724, "bid_size": 8200, "ask_size": 100, "open": 0.81, "high": 0.8246, "low": 0.69, "close": 0.706, "prev_day_close": 0.83, "volume": 37042310, "iv30": 97.186, "iv30_change": -7.701, "iv30_change_percent": -7.3422, "seqno": 47179268755, "last_trade_time": "2026-11-05T15:59:57", "tick": "down"}, "symbol": "BTBT"}