{"timestamp": "2026-11-10 01:26:55", "data": {"options": [{"option": "BTCS261120C00000500", "bid": 0.25, "bid_size": 157.0, "ask": 0.7, "ask_size": 55.0, "iv": 3.3259, "open_interest": 3.0, "volume": 1.0, "delta": 0.9759, "gamma": 0.1821, "vega": 0.0001, "theta": -0.0009, "rho": 0.0002, "theo": 0.4531, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:53:39", "percent_change": -4.7619, "prev_day_close": 0.525000000372529}, {"option": "BTCS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.1826, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "BTCS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 333.0, "iv": 1.4569, "open_interest": 62.0, "volume": 11.0, "delta": 0.4091, "gamma": 2.5313, "vega": 0.0006, "theta": -0.0028, "rho": 0.0001, "theo": 0.041, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:59:53", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS261120P00001000", "bid": 0.05, "bid_size": 172.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.0602, "open_interest": 254.0, "volume": 10.0, "delta": -0.5998, "gamma": 2.5595, "vega": 0.0006, "theta": -0.0028, "rho": -0.0002, "theo": 0.0919, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:00", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BTCS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 2.1891, "open_interest": 206.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.4821, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:29:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS261120P00001500", "bid": 0.15, "bid_size": 461.0, "ask": 1.15, "ask_size": 76.0, "iv": 3.6202, "open_interest": 62.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.498, "vega": 0.0002, "theta": -0.0014, "rho": -0.0002, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:48:29", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BTCS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.0297, "open_interest": 157.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.1917, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:36:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS261120P00002000", "bid": 0.7, "bid_size": 172.0, "ask": 1.7, "ask_size": 36.0, "iv": 5.4479, "open_interest": 1.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.211, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 1.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:37:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BTCS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 3.6231, "open_interest": 894.0, "volume": 25.0, "delta": 0.0172, "gamma": 0.1072, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:37:58", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS261120P00002500", "bid": 1.2, "bid_size": 156.0, "ask": 2.2, "ask_size": 25.0, "iv": 6.1642, "open_interest": 6.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.104, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 1.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-02T09:59:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BTCS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1978.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0263, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-27T15:04:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BTCS261120P00005000", "bid": 3.6, "bid_size": 156.0, "ask": 4.6, "ask_size": 20.0, "iv": 6.0885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BTCS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1773.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0135, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTCS261120P00007500", "bid": 6.1, "bid_size": 156.0, "ask": 7.1, "ask_size": 6.0, "iv": 7.0474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BTCS261218C00000500", "bid": 0.05, "bid_size": 576.0, "ask": 1.05, "ask_size": 56.0, "iv": 2.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.2582, "vega": 0.0004, "theta": -0.0007, "rho": 0.0005, "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": 0.525000000372529}, {"option": "BTCS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.2596, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "BTCS261218C00001000", "bid": 0.05, "bid_size": 601.0, "ask": 0.2, "ask_size": 523.0, "iv": 1.138, "open_interest": 104.0, "volume": 10.0, "delta": 0.4736, "gamma": 1.9742, "vega": 0.0012, "theta": -0.001, "rho": 0.0004, "theo": 0.065, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:53:09", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "BTCS261218P00001000", "bid": 0.05, "bid_size": 508.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.603, "open_interest": 5.0, "volume": 0.0, "delta": -0.5499, "gamma": 2.0499, "vega": 0.0012, "theta": -0.0011, "rho": -0.0005, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:22:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BTCS261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1428, "open_interest": 58.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.6462, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:09:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS261218P00001500", "bid": 0.2, "bid_size": 292.0, "ask": 1.2, "ask_size": 51.0, "iv": 2.4046, "open_interest": 5.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.7113, "vega": 0.0005, "theta": -0.0008, "rho": -0.0005, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T14:38:09", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "BTCS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2344.0, "iv": 4.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.3239, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "BTCS261218P00002000", "bid": 0.7, "bid_size": 181.0, "ask": 1.7, "ask_size": 34.0, "iv": 2.9628, "open_interest": 1.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.3869, "vega": 0.0002, "theta": -0.0007, "rho": -0.0004, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:37:36", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BTCS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1830.0, "iv": 6.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.2084, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTCS261218P00002500", "bid": 0.8, "bid_size": 176.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.21, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "BTCS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1678.0, "iv": 7.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0693, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BTCS261218P00005000", "bid": 3.3, "bid_size": 167.0, "ask": 6.2, "ask_size": 11.0, "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": 4.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "BTCS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1788.0, "iv": 7.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0401, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BTCS261218P00007500", "bid": 5.8, "bid_size": 167.0, "ask": 8.2, "ask_size": 7.0, "iv": 7.5171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BTCS270115C00000500", "bid": 0.1, "bid_size": 2325.0, "ask": 0.85, "ask_size": 1207.0, "iv": 1.1566, "open_interest": 725.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.2571, "vega": 0.0008, "theta": -0.0009, "rho": 0.0007, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-03T09:43:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTCS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 4.1905, "open_interest": 3.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.2583, "vega": 0.0008, "theta": -0.001, "rho": -0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-21T10:01:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BTCS270115C00001000", "bid": 0.1, "bid_size": 524.0, "ask": 0.35, "ask_size": 1981.0, "iv": 1.4783, "open_interest": 680.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.9408, "vega": 0.0016, "theta": -0.0012, "rho": 0.0007, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:58:48", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BTCS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.4785, "open_interest": 409.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.955, "vega": 0.0016, "theta": -0.0012, "rho": -0.0009, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:24:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTCS270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.8657, "open_interest": 354.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.6915, "vega": 0.0013, "theta": -0.0011, "rho": 0.0004, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:45:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS270115P00001500", "bid": 0.15, "bid_size": 1800.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.5445, "open_interest": 1238.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.7171, "vega": 0.0013, "theta": -0.0011, "rho": -0.0015, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T15:55:31", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BTCS270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.2086, "open_interest": 867.0, "volume": 0.0, "delta": 0.181, "gamma": 0.462, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:24:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS270115P00002000", "bid": 0.55, "bid_size": 917.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.9656, "open_interest": 49.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.4887, "vega": 0.001, "theta": -0.001, "rho": -0.0017, "theo": 1.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T10:35:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BTCS270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4502, "open_interest": 7146.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.3524, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:55:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTCS270115P00002500", "bid": 1.0, "bid_size": 1089.0, "ask": 2.0, "ask_size": 262.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.3798, "vega": 0.0008, "theta": -0.001, "rho": -0.0018, "theo": 1.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-04T15:38:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BTCS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3049.0, "iv": 3.0736, "open_interest": 3607.0, "volume": 4.0, "delta": 0.0916, "gamma": 0.1871, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0256, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:37:44", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "BTCS270115P00005000", "bid": 3.7, "bid_size": 841.0, "ask": 4.7, "ask_size": 12.0, "iv": 3.458, "open_interest": 15.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.2282, "vega": 0.0005, "theta": -0.0008, "rho": -0.0022, "theo": 4.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T10:56:15", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BTCS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 533.0, "iv": 3.0593, "open_interest": 1516.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.1426, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:52:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTCS270115P00007500", "bid": 6.1, "bid_size": 835.0, "ask": 7.1, "ask_size": 118.0, "iv": 3.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.1904, "vega": 0.0003, "theta": -0.0007, "rho": -0.0018, "theo": 6.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2025-10-15T10:02:50", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BTCS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2807.0, "iv": 5.3499, "open_interest": 23.0, "volume": 0.0, "delta": 0.069, "gamma": 0.1211, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-06-18T15:43:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTCS270115P00010000", "bid": 8.6, "bid_size": 836.0, "ask": 9.6, "ask_size": 6.0, "iv": 3.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.1789, "vega": 0.0002, "theta": -0.0005, "rho": -0.0014, "theo": 9.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BTCS270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 89.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.2561, "vega": 0.0008, "theta": -0.0004, "rho": 0.001, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 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": "BTCS270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.2591, "vega": 0.0008, "theta": -0.0005, "rho": -0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 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": "BTCS270219C00001000", "bid": 0.05, "bid_size": 841.0, "ask": 0.75, "ask_size": 941.0, "iv": 2.0486, "open_interest": 1.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.7901, "vega": 0.002, "theta": -0.001, "rho": 0.0011, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T14:31:11", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "BTCS270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 2.5615, "open_interest": 10.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.8174, "vega": 0.002, "theta": -0.001, "rho": -0.0013, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:09:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTCS270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.1243, "open_interest": 12.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.626, "vega": 0.002, "theta": -0.0012, "rho": 0.0007, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:19:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTCS270219P00001500", "bid": 0.3, "bid_size": 651.0, "ask": 1.3, "ask_size": 6.0, "iv": 2.068, "open_interest": 15.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.6588, "vega": 0.0019, "theta": -0.0012, "rho": -0.0021, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T12:27:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BTCS270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.4863, "vega": 0.0018, "theta": -0.0013, "rho": 0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTCS270219P00002000", "bid": 0.8, "bid_size": 261.0, "ask": 1.8, "ask_size": 6.0, "iv": 2.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.5186, "vega": 0.0017, "theta": -0.0012, "rho": -0.0026, "theo": 1.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BTCS270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2126.0, "iv": 2.4548, "open_interest": 74.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.4062, "vega": 0.0017, "theta": -0.0013, "rho": 0.0005, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:42:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BTCS270219P00002500", "bid": 1.25, "bid_size": 183.0, "ask": 2.25, "ask_size": 6.0, "iv": 2.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.4394, "vega": 0.0015, "theta": -0.0012, "rho": -0.003, "theo": 1.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-16T12:27:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BTCS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.9426, "open_interest": 87.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.2578, "vega": 0.0014, "theta": -0.0014, "rho": 0.0003, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T15:26:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTCS270219P00005000", "bid": 3.6, "bid_size": 176.0, "ask": 4.6, "ask_size": 7.0, "iv": 2.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.3003, "vega": 0.001, "theta": -0.001, "rho": -0.0038, "theo": 4.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BTCS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2550.0, "iv": 4.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.2089, "vega": 0.0012, "theta": -0.0014, "rho": 0.0003, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "BTCS270219P00007500", "bid": 6.1, "bid_size": 172.0, "ask": 7.1, "ask_size": 7.0, "iv": 2.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.2678, "vega": 0.0008, "theta": -0.0008, "rho": -0.0042, "theo": 6.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BTCS270521C00000500", "bid": 0.15, "bid_size": 1352.0, "ask": 0.9, "ask_size": 540.0, "iv": 0.8651, "open_interest": 10.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.1799, "vega": 0.0014, "theta": -0.0005, "rho": 0.0013, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:50:54", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "BTCS270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.1829, "vega": 0.0014, "theta": -0.0006, "rho": -0.0011, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 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": "BTCS270521C00001000", "bid": 0.25, "bid_size": 10.0, "ask": 0.75, "ask_size": 1430.0, "iv": 1.8786, "open_interest": 141.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.4396, "vega": 0.0026, "theta": -0.0008, "rho": 0.0017, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:36:49", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BTCS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.4557, "vega": 0.0026, "theta": -0.0008, "rho": -0.0026, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 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": "BTCS270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1200.0, "iv": 1.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.475, "vega": 0.0029, "theta": -0.0009, "rho": 0.0014, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "BTCS270521P00001500", "bid": 0.35, "bid_size": 750.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.7317, "open_interest": 3.0, "volume": 0.0, "delta": -0.522, "gamma": 0.505, "vega": 0.0028, "theta": -0.0009, "rho": -0.0041, "theo": 0.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T11:32:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BTCS270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2184.0, "iv": 2.0304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.4319, "vega": 0.0028, "theta": -0.001, "rho": 0.0012, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 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": "BTCS270521P00002000", "bid": 0.8, "bid_size": 646.0, "ask": 1.8, "ask_size": 6.0, "iv": 1.8245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.4704, "vega": 0.0026, "theta": -0.0009, "rho": -0.0051, "theo": 1.1678, "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": 1.35000002384186}, {"option": "BTCS270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2358.0, "iv": 1.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.38, "gamma": 0.3905, "vega": 0.0027, "theta": -0.001, "rho": 0.0011, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BTCS270521P00002500", "bid": 1.25, "bid_size": 569.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.4363, "vega": 0.0025, "theta": -0.0009, "rho": -0.0058, "theo": 1.6404, "change": 0.0, "open": 0.0, "high": 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": "BTCS270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2533.0, "iv": 2.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.2779, "vega": 0.0023, "theta": -0.001, "rho": 0.0007, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTCS270521P00005000", "bid": 3.0, "bid_size": 551.0, "ask": 6.2, "ask_size": 11.0, "iv": 3.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.3572, "vega": 0.0016, "theta": -0.0008, "rho": -0.0067, "theo": 4.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "BTCS270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2974.0, "iv": 2.9256, "open_interest": 2.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.2278, "vega": 0.002, "theta": -0.0009, "rho": 0.0006, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T10:32:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTCS270521P00007500", "bid": 5.7, "bid_size": 547.0, "ask": 8.5, "ask_size": 7.0, "iv": 4.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.3339, "vega": 0.001, "theta": -0.0006, "rho": -0.0052, "theo": 6.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BTCS280121C00000500", "bid": 0.1, "bid_size": 338.0, "ask": 1.1, "ask_size": 369.0, "iv": 0.9615, "open_interest": 477.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.1719, "vega": 0.0021, "theta": -0.0002, "rho": 0.0029, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T14:00:55", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "BTCS280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 650.0, "iv": 1.2122, "open_interest": 7.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.1787, "vega": 0.0021, "theta": -0.0002, "rho": -0.0024, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-27T12:47:35", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BTCS280121C00001000", "bid": 0.25, "bid_size": 1045.0, "ask": 0.6, "ask_size": 1029.0, "iv": 1.0261, "open_interest": 96.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.3009, "vega": 0.0035, "theta": -0.0004, "rho": 0.0033, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:49:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BTCS280121P00001000", "bid": 0.05, "bid_size": 827.0, "ask": 1.05, "ask_size": 628.0, "iv": 1.4666, "open_interest": 22.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.3246, "vega": 0.0036, "theta": -0.0004, "rho": -0.0059, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-21T10:10:19", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "BTCS280121C00001500", "bid": 0.05, "bid_size": 1449.0, "ask": 1.0, "ask_size": 1341.0, "iv": 1.5771, "open_interest": 317.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.343, "vega": 0.0041, "theta": -0.0005, "rho": 0.0031, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:02:14", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BTCS280121P00001500", "bid": 0.45, "bid_size": 1034.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.7144, "open_interest": 430.0, "volume": 1.0, "delta": -0.4184, "gamma": 0.3867, "vega": 0.004, "theta": -0.0005, "rho": -0.0087, "theo": 0.8018, "change": 0.25, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:24:25", "percent_change": 41.6667, "prev_day_close": 0.600000008940697}, {"option": "BTCS280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1314.0, "iv": 1.1042, "open_interest": 275.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.3488, "vega": 0.0042, "theta": -0.0005, "rho": 0.0028, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:35:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BTCS280121P00002000", "bid": 0.8, "bid_size": 735.0, "ask": 1.8, "ask_size": 566.0, "iv": 1.2842, "open_interest": 31.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.4124, "vega": 0.0041, "theta": -0.0005, "rho": -0.0107, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T11:22:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BTCS280121C00002500", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1052, "open_interest": 631.0, "volume": 1.0, "delta": 0.4825, "gamma": 0.3415, "vega": 0.0042, "theta": -0.0005, "rho": 0.0026, "theo": 0.2374, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:28:33", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "BTCS280121P00002500", "bid": 1.25, "bid_size": 868.0, "ask": 2.25, "ask_size": 639.0, "iv": 1.3084, "open_interest": 127.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.4261, "vega": 0.0039, "theta": -0.0005, "rho": -0.012, "theo": 1.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T14:04:38", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BTCS280121C00005000", "bid": 0.05, "bid_size": 337.0, "ask": 1.0, "ask_size": 1577.0, "iv": 2.1527, "open_interest": 308.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.2807, "vega": 0.0038, "theta": -0.0005, "rho": 0.0018, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:35:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTCS280121P00005000", "bid": 3.6, "bid_size": 638.0, "ask": 4.6, "ask_size": 524.0, "iv": 1.3254, "open_interest": 82.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.4527, "vega": 0.0021, "theta": -0.0003, "rho": -0.0094, "theo": 4.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T09:32:10", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BTCS280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 656.0, "iv": 1.8818, "open_interest": 23.0, "volume": 0.0, "delta": 0.244, "gamma": 0.2359, "vega": 0.0033, "theta": -0.0005, "rho": 0.0014, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-24T11:30:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BTCS280121P00007500", "bid": 6.1, "bid_size": 7.0, "ask": 7.1, "ask_size": 6.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.3072, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BTCS280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1247.0, "iv": 1.8138, "open_interest": 136.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.2049, "vega": 0.0029, "theta": -0.0004, "rho": 0.0012, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-31T14:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BTCS280121P00010000", "bid": 8.6, "bid_size": 7.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.7615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2025-12-15T11:41:38", "percent_change": 0.0, "prev_day_close": 9.10000038146973}], "symbol": "BTCS", "security_type": "stock", "exchange_id": 2, "current_price": 1.0, "price_change": 0.0322, "price_change_percent": 3.4624, "bid": 0.9205, "ask": 1.0, "bid_size": 1000, "ask_size": 500, "open": 0.93, "high": 0.9782, "low": 0.9005, "close": 0.9622, "prev_day_close": 0.93, "volume": 428016, "iv30": 73.621, "iv30_change": 0.335, "iv30_change_percent": 0.4571, "seqno": 10414824242, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "BTCS"}