{"timestamp": "2026-11-11 01:24:20", "data": {"options": [{"option": "BTGO261120C00002500", "bid": 1.6, "bid_size": 454.0, "ask": 2.75, "ask_size": 674.0, "iv": 5.194, "open_interest": 335.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0608, "vega": 0.0006, "theta": -0.0054, "rho": 0.0008, "theo": 1.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T15:08:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BTGO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 1.9988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.061, "vega": 0.0006, "theta": -0.0056, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTGO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1364.0, "iv": 1.0602, "open_interest": 38.0, "volume": 5.0, "delta": 0.2324, "gamma": 0.3647, "vega": 0.0021, "theta": -0.0127, "rho": 0.0003, "theo": 0.1015, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:30:03", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "BTGO261120P00005000", "bid": 0.7, "bid_size": 93.0, "ask": 0.95, "ask_size": 362.0, "iv": 0.9816, "open_interest": 1098.0, "volume": 1003.0, "delta": -0.773, "gamma": 0.3673, "vega": 0.0021, "theta": -0.0127, "rho": -0.0009, "theo": 0.8655, "change": 0.35, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:54:58", "percent_change": 77.7778, "prev_day_close": 0.450000002980232}, {"option": "BTGO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9137, "open_interest": 334.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0711, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:16:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTGO261120P00007500", "bid": 2.5, "bid_size": 862.0, "ask": 3.5, "ask_size": 255.0, "iv": 0.0, "open_interest": 471.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0742, "vega": 0.0006, "theta": -0.0053, "rho": -0.0008, "theo": 3.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:24:51", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BTGO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6261, "open_interest": 339.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0284, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTGO261120P00010000", "bid": 5.0, "bid_size": 74.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0308, "vega": 0.0002, "theta": -0.0027, "rho": -0.0005, "theo": 5.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BTGO261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1143.0, "iv": 5.9237, "open_interest": 3.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0154, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T11:08:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTGO261120P00012500", "bid": 7.5, "bid_size": 73.0, "ask": 9.8, "ask_size": 12.0, "iv": 5.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0131, "vega": 0.0001, "theta": -0.0016, "rho": -0.0002, "theo": 8.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BTGO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1008.0, "iv": 7.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0098, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "BTGO261120P00015000", "bid": 10.0, "bid_size": 70.0, "ask": 12.3, "ask_size": 12.0, "iv": 6.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0049, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "BTGO261218C00002500", "bid": 1.0, "bid_size": 82.0, "ask": 2.9, "ask_size": 44.0, "iv": 1.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0738, "vega": 0.0018, "theta": -0.0027, "rho": 0.0024, "theo": 1.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BTGO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1275.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0742, "vega": 0.0018, "theta": -0.0029, "rho": -0.0003, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTGO261218C00005000", "bid": 0.2, "bid_size": 54.0, "ask": 0.35, "ask_size": 676.0, "iv": 0.9508, "open_interest": 152.0, "volume": 8.0, "delta": 0.3641, "gamma": 0.2932, "vega": 0.0052, "theta": -0.0064, "rho": 0.0014, "theo": 0.2691, "change": -0.39, "open": 0.3, "high": 0.31, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T11:30:00", "percent_change": -55.7143, "prev_day_close": 0.699999988079071}, {"option": "BTGO261218P00005000", "bid": 0.3, "bid_size": 686.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.3006, "vega": 0.0051, "theta": -0.0064, "rho": -0.0028, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:54:06", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "BTGO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 276.0, "iv": 1.2172, "open_interest": 289.0, "volume": 150.0, "delta": 0.1166, "gamma": 0.1157, "vega": 0.0027, "theta": -0.0043, "rho": 0.0004, "theo": 0.0797, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:32:59", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "BTGO261218P00007500", "bid": 2.5, "bid_size": 82.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.1234, "vega": 0.0023, "theta": -0.0042, "rho": -0.003, "theo": 3.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:24:29", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BTGO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 1.5054, "open_interest": 25.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0594, "vega": 0.0016, "theta": -0.003, "rho": 0.0002, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:02:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTGO261218P00010000", "bid": 5.0, "bid_size": 82.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0716, "vega": 0.001, "theta": -0.003, "rho": -0.0021, "theo": 5.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BTGO261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2892.0, "iv": 3.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0369, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BTGO261218P00012500", "bid": 7.4, "bid_size": 77.0, "ask": 9.8, "ask_size": 12.0, "iv": 2.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0353, "vega": 0.0003, "theta": -0.002, "rho": -0.0007, "theo": 8.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BTGO270115C00002500", "bid": 1.65, "bid_size": 20.0, "ask": 2.2, "ask_size": 128.0, "iv": 1.2878, "open_interest": 45.0, "volume": 9.0, "delta": 0.9238, "gamma": 0.0775, "vega": 0.0028, "theta": -0.0021, "rho": 0.0038, "theo": 1.868, "change": -0.72, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-10T10:39:41", "percent_change": -27.6923, "prev_day_close": 2.60000002384186}, {"option": "BTGO270115P00002500", "bid": 0.05, "bid_size": 125.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.0362, "open_interest": 40.0, "volume": 41.0, "delta": -0.0838, "gamma": 0.0781, "vega": 0.0028, "theta": -0.0023, "rho": -0.0008, "theo": 0.0917, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:35:16", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BTGO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1210.0, "iv": 0.8965, "open_interest": 983.0, "volume": 10.0, "delta": 0.4174, "gamma": 0.2475, "vega": 0.007, "theta": -0.0046, "rho": 0.0026, "theo": 0.3869, "change": -0.475, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:03:42", "percent_change": -57.5758, "prev_day_close": 0.824999988079071}, {"option": "BTGO270115P00005000", "bid": 0.1, "bid_size": 3291.0, "ask": 1.35, "ask_size": 767.0, "iv": 0.0, "open_interest": 2632.0, "volume": 2.0, "delta": -0.5983, "gamma": 0.2542, "vega": 0.007, "theta": -0.0047, "rho": -0.0048, "theo": 1.0996, "change": 0.53, "open": 0.85, "high": 1.18, "low": 0.85, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T15:33:35", "percent_change": 81.5385, "prev_day_close": 0.650000005960464}, {"option": "BTGO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2943.0, "iv": 1.2097, "open_interest": 735.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.1239, "vega": 0.0041, "theta": -0.0031, "rho": 0.0009, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:36:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BTGO270115P00007500", "bid": 3.0, "bid_size": 1060.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 784.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.1343, "vega": 0.0035, "theta": -0.003, "rho": -0.0052, "theo": 3.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T10:20:44", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BTGO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2529.0, "iv": 1.3147, "open_interest": 3422.0, "volume": 10.0, "delta": 0.0717, "gamma": 0.0654, "vega": 0.0024, "theta": -0.0021, "rho": 0.0005, "theo": 0.0532, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:08:15", "percent_change": -60.0, "prev_day_close": 0.150000000372529}, {"option": "BTGO270115P00010000", "bid": 5.6, "bid_size": 70.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 187.0, "volume": 13.0, "delta": -0.9616, "gamma": 0.0764, "vega": 0.0013, "theta": -0.0018, "rho": -0.0031, "theo": 5.7836, "change": 0.45, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T11:32:31", "percent_change": 8.49057, "prev_day_close": 5.29999995231628}, {"option": "BTGO270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3405.0, "iv": 1.9217, "open_interest": 1238.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0404, "vega": 0.0016, "theta": -0.0015, "rho": 0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:35:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BTGO270115P00012500", "bid": 7.4, "bid_size": 151.0, "ask": 9.8, "ask_size": 20.0, "iv": 2.2312, "open_interest": 25.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0348, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-09-14T15:41:28", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BTGO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3196.0, "iv": 2.0061, "open_interest": 430.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0278, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:08:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BTGO270115P00015000", "bid": 9.9, "bid_size": 77.0, "ask": 12.3, "ask_size": 12.0, "iv": 2.4538, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-19T14:59:19", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "BTGO270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3271.0, "iv": 2.7083, "open_interest": 72.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0205, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-11T11:28:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTGO270115P00017500", "bid": 12.4, "bid_size": 71.0, "ask": 15.0, "ask_size": 13.0, "iv": 2.8133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BTGO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3233.0, "iv": 3.5451, "open_interest": 119.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0159, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:53:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTGO270115P00020000", "bid": 14.9, "bid_size": 70.0, "ask": 17.3, "ask_size": 11.0, "iv": 2.7924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-06-12T14:51:01", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BTGO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2990.0, "iv": 3.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0128, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-05-14T13:24:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTGO270115P00022500", "bid": 17.4, "bid_size": 71.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-07-13T10:53:02", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BTGO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2596.0, "iv": 3.2051, "open_interest": 99.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:58:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BTGO270115P00025000", "bid": 19.9, "bid_size": 56.0, "ask": 22.3, "ask_size": 12.0, "iv": 3.0471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 20.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-07-13T10:53:02", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BTGO270416C00002500", "bid": 1.55, "bid_size": 819.0, "ask": 2.5, "ask_size": 857.0, "iv": 1.0542, "open_interest": 394.0, "volume": 5.0, "delta": 0.8655, "gamma": 0.071, "vega": 0.0059, "theta": -0.0015, "rho": 0.0069, "theo": 2.0382, "change": -0.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T12:21:51", "percent_change": -3.84615, "prev_day_close": 2.60000002384186}, {"option": "BTGO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1260.0, "iv": 1.1107, "open_interest": 48.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0715, "vega": 0.0059, "theta": -0.002, "rho": -0.0032, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:14:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BTGO270416C00005000", "bid": 0.65, "bid_size": 20.0, "ask": 0.95, "ask_size": 1154.0, "iv": 0.9491, "open_interest": 168.0, "volume": 144.0, "delta": 0.5217, "gamma": 0.154, "vega": 0.011, "theta": -0.0031, "rho": 0.0061, "theo": 0.7729, "change": -0.5, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:48:00", "percent_change": -40.0, "prev_day_close": 1.25}, {"option": "BTGO270416P00005000", "bid": 0.2, "bid_size": 1414.0, "ask": 1.95, "ask_size": 362.0, "iv": 0.5562, "open_interest": 135.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.1587, "vega": 0.011, "theta": -0.003, "rho": -0.0114, "theo": 1.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BTGO270416C00007500", "bid": 0.2, "bid_size": 58.0, "ask": 0.45, "ask_size": 1786.0, "iv": 0.9326, "open_interest": 2317.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.1279, "vega": 0.0092, "theta": -0.0026, "rho": 0.0036, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:21:01", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BTGO270416P00007500", "bid": 2.25, "bid_size": 2208.0, "ask": 4.0, "ask_size": 1490.0, "iv": 0.0, "open_interest": 1464.0, "volume": 0.0, "delta": -0.742, "gamma": 0.1387, "vega": 0.0087, "theta": -0.0021, "rho": -0.0157, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T11:24:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BTGO270416C00010000", "bid": 0.1, "bid_size": 19.0, "ask": 0.25, "ask_size": 1279.0, "iv": 0.9797, "open_interest": 1758.0, "volume": 3.0, "delta": 0.1543, "gamma": 0.0883, "vega": 0.0065, "theta": -0.0019, "rho": 0.0021, "theo": 0.1616, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:56:57", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "BTGO270416P00010000", "bid": 4.7, "bid_size": 218.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.8574, "open_interest": 19.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.1052, "vega": 0.0054, "theta": -0.0009, "rho": -0.014, "theo": 5.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-30T12:09:17", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BTGO270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2755.0, "iv": 1.2493, "open_interest": 1063.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0608, "vega": 0.0046, "theta": -0.0014, "rho": 0.0013, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T11:59:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTGO270416P00012500", "bid": 7.2, "bid_size": 58.0, "ask": 9.8, "ask_size": 14.0, "iv": 1.3831, "open_interest": 1.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.086, "vega": 0.0024, "theta": 0.0, "rho": -0.0087, "theo": 8.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-19T14:59:19", "percent_change": 0.0, "prev_day_close": 7.75}], "symbol": "BTGO", "security_type": "stock", "exchange_id": 3, "current_price": 4.1813, "price_change": -0.83, "price_change_percent": -16.2745, "bid": 4.15, "ask": 4.33, "bid_size": 600, "ask_size": 500, "open": 4.7, "high": 4.87, "low": 4.1401, "close": 4.27, "prev_day_close": 5.1, "volume": 2482376, "iv30": 92.9, "iv30_change": -0.854, "iv30_change_percent": -0.9109, "seqno": 21108440973, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "BTGO"}