{"timestamp": "2026-11-04 11:03:50", "data": {"options": [{"option": "BTI261120C00030000", "bid": 29.9, "bid_size": 10.0, "ask": 32.8, "ask_size": 10.0, "iv": 1.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0155, "theo": 30.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-01T15:34:57", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "BTI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0011, "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": 0.025000000372529}, {"option": "BTI261120C00035000", "bid": 25.0, "bid_size": 10.0, "ask": 27.7, "ask_size": 10.0, "iv": 1.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0181, "theo": 26.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-10-01T15:34:57", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "BTI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0017, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "BTI261120C00040000", "bid": 20.1, "bid_size": 10.0, "ask": 22.7, "ask_size": 10.0, "iv": 1.2943, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0004, "rho": 0.0206, "theo": 21.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-16T12:15:22", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "BTI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "BTI261120C00045000", "bid": 15.7, "bid_size": 26.0, "ask": 16.6, "ask_size": 27.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0028, "vega": 0.003, "theta": -0.0029, "rho": 0.0231, "theo": 16.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BTI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 195.0, "iv": 0.7198, "open_interest": 11.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0028, "vega": 0.003, "theta": -0.0048, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:38:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261120C00050000", "bid": 10.7, "bid_size": 42.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.4872, "open_interest": 17.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0083, "vega": 0.0069, "theta": -0.0074, "rho": 0.0253, "theo": 11.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-10-22T14:34:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BTI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 690.0, "iv": 0.5012, "open_interest": 329.0, "volume": 2.0, "delta": -0.0216, "gamma": 0.0084, "vega": 0.0069, "theta": -0.0087, "rho": -0.0006, "theo": 0.0489, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:59:59", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BTI261120C00055000", "bid": 5.9, "bid_size": 62.0, "ask": 6.6, "ask_size": 265.0, "iv": 0.368, "open_interest": 1343.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0307, "vega": 0.0184, "theta": -0.0168, "rho": 0.0262, "theo": 6.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T12:56:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BTI261120P00055000", "bid": 0.05, "bid_size": 46.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.3111, "open_interest": 660.0, "volume": 6.0, "delta": -0.0727, "gamma": 0.031, "vega": 0.0185, "theta": -0.0176, "rho": -0.0021, "theo": 0.1449, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:21:57", "percent_change": 33.3333, "prev_day_close": 0.100000003352761}, {"option": "BTI261120C00060000", "bid": 1.75, "bid_size": 63.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.2451, "open_interest": 1366.0, "volume": 8.0, "delta": 0.6439, "gamma": 0.1197, "vega": 0.0492, "theta": -0.0342, "rho": 0.0195, "theo": 1.83, "change": -0.725, "open": 1.88, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T14:22:24", "percent_change": -27.619, "prev_day_close": 1.99999994039536}, {"option": "BTI261120P00060000", "bid": 0.75, "bid_size": 68.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.2501, "open_interest": 393.0, "volume": 16.0, "delta": -0.3622, "gamma": 0.1221, "vega": 0.0493, "theta": -0.035, "rho": -0.0096, "theo": 0.7803, "change": 0.2, "open": 0.95, "high": 0.98, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:08:38", "percent_change": 33.3333, "prev_day_close": 0.849999994039536}, {"option": "BTI261120C00065000", "bid": 0.15, "bid_size": 48.0, "ask": 0.25, "ask_size": 79.0, "iv": 0.2474, "open_interest": 706.0, "volume": 21.0, "delta": 0.1514, "gamma": 0.0655, "vega": 0.0313, "theta": -0.0243, "rho": 0.0046, "theo": 0.269, "change": -0.15, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:35:45", "percent_change": -42.8571, "prev_day_close": 0.200000002980232}, {"option": "BTI261120P00065000", "bid": 3.8, "bid_size": 58.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.219, "open_interest": 8.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0701, "vega": 0.0282, "theta": -0.0255, "rho": -0.0143, "theo": 4.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-11-02T14:35:20", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BTI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 469.0, "iv": 0.3559, "open_interest": 203.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0192, "vega": 0.0123, "theta": -0.012, "rho": 0.0013, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:33:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261120P00070000", "bid": 8.9, "bid_size": 20.0, "ask": 9.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0222, "vega": 0.0059, "theta": -0.0129, "rho": -0.0051, "theo": 9.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-10-30T10:47:15", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BTI261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 60.0, "iv": 0.4961, "open_interest": 1.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0073, "vega": 0.0057, "theta": -0.0066, "rho": 0.0005, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:06:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261120P00075000", "bid": 12.4, "bid_size": 10.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 14.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-09-25T11:43:27", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BTI261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0033, "vega": 0.003, "theta": -0.0039, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "BTI261120P00080000", "bid": 17.4, "bid_size": 10.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 19.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.98, "last_trade_time": "2026-09-30T10:11:38", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BTI261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0025, "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": 0.025000000372529}, {"option": "BTI261120P00085000", "bid": 22.1, "bid_size": 11.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 24.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.04, "last_trade_time": "2026-09-30T10:07:46", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BTI261218C00018000", "bid": 40.8, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.023, "theo": 43.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.27, "last_trade_time": "2026-10-01T15:53:48", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "BTI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4792, "open_interest": 16.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2025-07-21T12:47:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTI261218C00020000", "bid": 38.9, "bid_size": 1.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0256, "theo": 41.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.32, "last_trade_time": "2026-10-01T15:51:30", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BTI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3432, "open_interest": 10.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2025-03-18T15:58:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00023000", "bid": 35.9, "bid_size": 1.0, "ask": 40.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0294, "theo": 38.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.31, "last_trade_time": "2026-10-01T15:52:01", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BTI261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0772, "open_interest": 38.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2025-04-04T13:14:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00025000", "bid": 33.9, "bid_size": 1.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0319, "theo": 36.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-01T15:52:28", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "BTI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9203, "open_interest": 47.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00028000", "bid": 30.9, "bid_size": 8.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0357, "theo": 33.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "BTI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7085, "open_interest": 73.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T09:37:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00030000", "bid": 29.2, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0383, "theo": 31.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-07-09T15:52:48", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "BTI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5802, "open_interest": 57.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-04-06T14:54:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00032000", "bid": 27.1, "bid_size": 9.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0408, "theo": 29.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-10-01T15:17:00", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "BTI261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4602, "open_interest": 295.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0009, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00035000", "bid": 23.9, "bid_size": 2.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": 0.0445, "theo": 26.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "BTI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 413.0, "iv": 1.2935, "open_interest": 307.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-24T12:01:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00037000", "bid": 22.3, "bid_size": 9.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.6961, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0026, "theta": 0.0, "rho": 0.047, "theo": 24.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "BTI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 589.0, "iv": 1.1898, "open_interest": 1145.0, "volume": 0.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0026, "theta": -0.0015, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-04T09:54:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BTI261218C00040000", "bid": 20.6, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9945, "gamma": 0.0017, "vega": 0.004, "theta": 0.0, "rho": 0.0506, "theo": 21.2099, "change": -1.05, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-03T15:53:47", "percent_change": -4.74041, "prev_day_close": 21.5}, {"option": "BTI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 420.0, "iv": 0.5934, "open_interest": 145.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0017, "vega": 0.004, "theta": -0.0021, "rho": -0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T11:15:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261218C00042000", "bid": 18.6, "bid_size": 8.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0024, "vega": 0.0053, "theta": 0.0, "rho": 0.053, "theo": 19.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-07-09T14:38:09", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BTI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 446.0, "iv": 0.5332, "open_interest": 543.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0026, "rho": -0.0007, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T11:15:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261218C00045000", "bid": 15.6, "bid_size": 9.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0042, "vega": 0.0084, "theta": -0.0009, "rho": 0.0563, "theo": 16.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "BTI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 139.0, "iv": 0.4691, "open_interest": 503.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0043, "vega": 0.0085, "theta": -0.0037, "rho": -0.0012, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:46:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI261218C00047000", "bid": 13.9, "bid_size": 64.0, "ask": 14.7, "ask_size": 63.0, "iv": 0.3905, "open_interest": 134.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0063, "vega": 0.0116, "theta": -0.0022, "rho": 0.0584, "theo": 14.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-10-01T15:57:12", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BTI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 402.0, "iv": 0.4121, "open_interest": 556.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0064, "vega": 0.0116, "theta": -0.0047, "rho": -0.0017, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:03:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI261218C00050000", "bid": 11.0, "bid_size": 145.0, "ask": 11.8, "ask_size": 126.0, "iv": 0.3596, "open_interest": 780.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0117, "vega": 0.0189, "theta": -0.0049, "rho": 0.0607, "theo": 11.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-10-27T11:21:01", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BTI261218P00050000", "bid": 0.05, "bid_size": 138.0, "ask": 0.15, "ask_size": 82.0, "iv": 0.3296, "open_interest": 1189.0, "volume": 5.0, "delta": -0.0403, "gamma": 0.0118, "vega": 0.0191, "theta": -0.0069, "rho": -0.003, "theo": 0.1208, "change": -0.005, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:49:13", "percent_change": -4.0, "prev_day_close": 0.100000003352761}, {"option": "BTI261218C00055000", "bid": 6.3, "bid_size": 156.0, "ask": 7.0, "ask_size": 225.0, "iv": 0.2778, "open_interest": 1719.0, "volume": 1.0, "delta": 0.8803, "gamma": 0.0342, "vega": 0.0436, "theta": -0.0118, "rho": 0.0605, "theo": 6.6321, "change": -0.2, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T09:30:05", "percent_change": -2.73973, "prev_day_close": 6.65000009536743}, {"option": "BTI261218P00055000", "bid": 0.3, "bid_size": 31.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2648, "open_interest": 1340.0, "volume": 5.0, "delta": -0.1224, "gamma": 0.0347, "vega": 0.044, "theta": -0.0131, "rho": -0.0088, "theo": 0.3624, "change": 0.1, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:40:44", "percent_change": 40.0, "prev_day_close": 0.325000002980232}, {"option": "BTI261218C00060000", "bid": 2.5, "bid_size": 33.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.2283, "open_interest": 3771.0, "volume": 79.0, "delta": 0.6216, "gamma": 0.0775, "vega": 0.0816, "theta": -0.0203, "rho": 0.0453, "theo": 2.6537, "change": -0.75, "open": 2.45, "high": 2.8, "low": 2.45, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T12:25:24", "percent_change": -22.3881, "prev_day_close": 2.77500009536743}, {"option": "BTI261218P00060000", "bid": 1.35, "bid_size": 37.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.2376, "open_interest": 577.0, "volume": 22.0, "delta": -0.3886, "gamma": 0.0802, "vega": 0.0819, "theta": -0.0212, "rho": -0.0256, "theo": 1.3771, "change": 0.27, "open": 1.5, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T15:26:47", "percent_change": 23.4783, "prev_day_close": 1.42500001192093}, {"option": "BTI261218C00065000", "bid": 0.6, "bid_size": 42.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.2269, "open_interest": 5641.0, "volume": 146.0, "delta": 0.2537, "gamma": 0.0636, "vega": 0.069, "theta": -0.0177, "rho": 0.0189, "theo": 0.7247, "change": -0.2, "open": 0.73, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:46:57", "percent_change": -22.2222, "prev_day_close": 0.724999994039536}, {"option": "BTI261218P00065000", "bid": 4.3, "bid_size": 31.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.2325, "open_interest": 7.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0697, "vega": 0.0636, "theta": -0.0187, "rho": -0.0354, "theo": 4.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T09:57:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BTI261218C00070000", "bid": 0.05, "bid_size": 184.0, "ask": 0.3, "ask_size": 210.0, "iv": 0.254, "open_interest": 1212.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0279, "vega": 0.0356, "theta": -0.0102, "rho": 0.0067, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:47:47", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BTI261218P00070000", "bid": 8.7, "bid_size": 12.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.3163, "open_interest": 1.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0355, "vega": 0.0191, "theta": -0.0116, "rho": -0.0177, "theo": 9.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-05-14T13:25:15", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BTI261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 84.0, "iv": 0.3152, "open_interest": 760.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0121, "vega": 0.0178, "theta": -0.0057, "rho": 0.0027, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T13:19:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI261218P00075000", "bid": 12.1, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 14.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-04-08T14:32:11", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BTI261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 461.0, "iv": 0.377, "open_interest": 998.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0057, "vega": 0.0095, "theta": -0.0034, "rho": 0.0012, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:38:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261218P00080000", "bid": 17.1, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 19.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-09-25T11:52:26", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BTI261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 89.0, "iv": 0.4467, "open_interest": 49.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0021, "rho": 0.0006, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T10:47:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI261218P00085000", "bid": 22.1, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 24.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.52, "last_trade_time": "2026-09-25T11:54:22", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "BTI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.4833, "open_interest": 9.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0013, "rho": 0.0004, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-06T10:03:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTI261218P00090000", "bid": 27.1, "bid_size": 8.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 29.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-25T11:58:02", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BTI270115C00020000", "bid": 38.9, "bid_size": 1.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0299, "theo": 41.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BTI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9757, "open_interest": 74.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-09T14:39:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTI270115C00023000", "bid": 36.2, "bid_size": 1.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0344, "theo": 38.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-01T15:17:00", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BTI270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.9319, "open_interest": 85.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2025-10-15T09:46:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTI270115C00025000", "bid": 33.9, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0374, "theo": 36.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-10-01T15:52:53", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "BTI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 409.0, "iv": 1.1103, "open_interest": 180.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T14:45:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BTI270115C00028000", "bid": 30.9, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0418, "theo": 33.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-01T15:17:00", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "BTI270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.1843, "open_interest": 286.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-15T14:29:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BTI270115C00030000", "bid": 28.9, "bid_size": 9.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0448, "theo": 31.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.91, "last_trade_time": "2026-10-05T10:16:46", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BTI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 0.96, "open_interest": 830.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0027, "theta": -0.001, "rho": -0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:31:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTI270115C00033000", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0492, "theo": 28.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-01T15:17:00", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "BTI270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 317.0, "iv": 0.6409, "open_interest": 392.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0039, "theta": -0.0014, "rho": -0.0006, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-13T10:04:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115C00035000", "bid": 24.0, "bid_size": 1.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": 0.0522, "theo": 26.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-05T10:16:58", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "BTI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 259.0, "iv": 0.5849, "open_interest": 1444.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0013, "vega": 0.005, "theta": -0.0016, "rho": -0.0008, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:15:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115C00037000", "bid": 23.6, "bid_size": 9.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.003, "theta": 0.0, "rho": 0.0551, "theo": 24.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-01T15:17:00", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "BTI270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 206.0, "iv": 0.5318, "open_interest": 2237.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0018, "vega": 0.0064, "theta": -0.002, "rho": -0.0011, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:32:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115C00040000", "bid": 20.6, "bid_size": 9.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0017, "vega": 0.0045, "theta": 0.0, "rho": 0.0594, "theo": 21.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-10-23T15:46:47", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "BTI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 141.0, "iv": 0.4568, "open_interest": 2191.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0029, "vega": 0.0094, "theta": -0.0027, "rho": -0.0017, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:36:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115C00042000", "bid": 18.6, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0026, "vega": 0.0069, "theta": 0.0, "rho": 0.0622, "theo": 19.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-10-23T11:31:54", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BTI270115P00042000", "bid": 0.05, "bid_size": 7.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.4288, "open_interest": 719.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0041, "vega": 0.0124, "theta": -0.0033, "rho": -0.0022, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:54:28", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BTI270115C00045000", "bid": 15.7, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.311, "open_interest": 413.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0046, "vega": 0.0112, "theta": -0.0013, "rho": 0.0662, "theo": 16.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-29T15:45:02", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BTI270115P00045000", "bid": 0.05, "bid_size": 38.0, "ask": 0.15, "ask_size": 132.0, "iv": 0.3585, "open_interest": 554.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0068, "vega": 0.0186, "theta": -0.0045, "rho": -0.0036, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:05", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BTI270115C00047000", "bid": 13.9, "bid_size": 51.0, "ask": 14.9, "ask_size": 139.0, "iv": 0.3812, "open_interest": 279.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0069, "vega": 0.0163, "theta": -0.0024, "rho": 0.0686, "theo": 14.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-09T13:05:02", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BTI270115P00047000", "bid": 0.05, "bid_size": 308.0, "ask": 0.15, "ask_size": 65.0, "iv": 0.3135, "open_interest": 1229.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0097, "vega": 0.0246, "theta": -0.0055, "rho": -0.0051, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:58:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BTI270115C00050000", "bid": 11.1, "bid_size": 142.0, "ask": 11.6, "ask_size": 152.0, "iv": 0.2746, "open_interest": 3274.0, "volume": 6.0, "delta": 0.9536, "gamma": 0.0129, "vega": 0.0254, "theta": -0.0047, "rho": 0.0714, "theo": 11.4187, "change": -0.82, "open": 11.33, "high": 11.38, "low": 11.33, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-11-03T14:23:37", "percent_change": -6.72131, "prev_day_close": 11.3500003814697}, {"option": "BTI270115P00050000", "bid": 0.1, "bid_size": 376.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.2779, "open_interest": 722.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0165, "vega": 0.0373, "theta": -0.0076, "rho": -0.0087, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:58:10", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BTI270115C00055000", "bid": 6.5, "bid_size": 176.0, "ask": 7.1, "ask_size": 171.0, "iv": 0.2609, "open_interest": 1934.0, "volume": 1.0, "delta": 0.8596, "gamma": 0.0351, "vega": 0.0586, "theta": -0.0107, "rho": 0.0713, "theo": 6.7732, "change": -0.7, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T15:02:22", "percent_change": -9.21053, "prev_day_close": 6.79999995231628}, {"option": "BTI270115P00055000", "bid": 0.6, "bid_size": 72.0, "ask": 0.85, "ask_size": 79.0, "iv": 0.2568, "open_interest": 1029.0, "volume": 45.0, "delta": -0.1844, "gamma": 0.0388, "vega": 0.0722, "theta": -0.0126, "rho": -0.0218, "theo": 0.7216, "change": 0.15, "open": 0.6, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:26:47", "percent_change": 27.2727, "prev_day_close": 0.699999988079071}, {"option": "BTI270115C00060000", "bid": 2.85, "bid_size": 105.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.2256, "open_interest": 1916.0, "volume": 6.0, "delta": 0.6081, "gamma": 0.0671, "vega": 0.1006, "theta": -0.0169, "rho": 0.056, "theo": 2.9898, "change": -0.55, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:42:12", "percent_change": -15.0685, "prev_day_close": 3.10000002384186}, {"option": "BTI270115P00060000", "bid": 2.1, "bid_size": 54.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.2353, "open_interest": 1182.0, "volume": 14.0, "delta": -0.4442, "gamma": 0.0654, "vega": 0.106, "theta": -0.0166, "rho": -0.051, "theo": 2.1382, "change": 0.3, "open": 2.1, "high": 2.22, "low": 2.1, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T15:11:42", "percent_change": 16.2162, "prev_day_close": 2.19999992847443}, {"option": "BTI270115C00065000", "bid": 0.9, "bid_size": 42.0, "ask": 1.05, "ask_size": 59.0, "iv": 0.2251, "open_interest": 2987.0, "volume": 5.0, "delta": 0.2902, "gamma": 0.0574, "vega": 0.0909, "theta": -0.0151, "rho": 0.0294, "theo": 1.0285, "change": -0.275, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:18:07", "percent_change": -21.5686, "prev_day_close": 1.0}, {"option": "BTI270115P00065000", "bid": 5.0, "bid_size": 96.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.2318, "open_interest": 721.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0532, "vega": 0.0873, "theta": -0.0135, "rho": -0.0832, "theo": 5.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T10:20:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BTI270115C00070000", "bid": 0.25, "bid_size": 92.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.2443, "open_interest": 1837.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0301, "vega": 0.0554, "theta": -0.0096, "rho": 0.0132, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:48:42", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BTI270115P00070000", "bid": 9.3, "bid_size": 106.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.2358, "open_interest": 133.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0278, "vega": 0.051, "theta": -0.0078, "rho": -0.1021, "theo": 9.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-08-04T11:55:03", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BTI270115C00075000", "bid": 0.05, "bid_size": 153.0, "ask": 0.25, "ask_size": 115.0, "iv": 0.2774, "open_interest": 4398.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0149, "vega": 0.0309, "theta": -0.0058, "rho": 0.0062, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:07:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BTI270115P00075000", "bid": 14.0, "bid_size": 82.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.2532, "open_interest": 448.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0136, "vega": 0.0281, "theta": -0.0037, "rho": -0.1134, "theo": 14.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-04-10T10:13:18", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BTI270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 517.0, "iv": 0.32, "open_interest": 284.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0077, "vega": 0.0179, "theta": -0.0036, "rho": 0.0032, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:27:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI270115P00080000", "bid": 18.9, "bid_size": 51.0, "ask": 20.1, "ask_size": 17.0, "iv": 0.3557, "open_interest": 4.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.007, "vega": 0.0158, "theta": -0.0012, "rho": -0.1224, "theo": 19.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-04-09T15:50:34", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BTI270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 130.0, "iv": 0.3604, "open_interest": 813.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0043, "vega": 0.0108, "theta": -0.0023, "rho": 0.0018, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T13:19:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115P00085000", "bid": 23.9, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0038, "vega": 0.0094, "theta": 0.0, "rho": -0.1304, "theo": 24.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-09-25T13:51:37", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BTI270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 131.0, "iv": 0.4106, "open_interest": 21.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0015, "rho": 0.001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T12:49:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270115P00090000", "bid": 27.3, "bid_size": 8.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0022, "vega": 0.0058, "theta": 0.0, "rho": -0.1382, "theo": 29.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.62, "last_trade_time": "2026-09-22T10:23:29", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BTI270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 0.5948, "open_interest": 9.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0015, "vega": 0.0045, "theta": -0.001, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTI270115P00095000", "bid": 32.2, "bid_size": 8.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0013, "vega": 0.0037, "theta": 0.0, "rho": -0.1459, "theo": 34.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-24T13:08:10", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BTI270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.001, "vega": 0.003, "theta": -0.0007, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "BTI270115P00100000", "bid": 37.2, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0024, "theta": 0.0, "rho": -0.1536, "theo": 39.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-09-24T13:30:55", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "BTI270319C00030000", "bid": 28.9, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0453, "theo": 31.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.31, "last_trade_time": "2026-10-01T15:53:19", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BTI270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 441.0, "iv": 0.542, "open_interest": 6.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0008, "rho": -0.0011, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T14:10:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270319C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0009, "vega": 0.0039, "theta": 0.0, "rho": 0.0544, "theo": 26.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "BTI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 489.0, "iv": 0.4542, "open_interest": 139.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0018, "vega": 0.0104, "theta": -0.0015, "rho": -0.0024, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:37:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI270319C00040000", "bid": 20.6, "bid_size": 8.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0028, "vega": 0.0117, "theta": 0.0, "rho": 0.0661, "theo": 21.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-09T15:49:44", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BTI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 235.0, "iv": 0.37, "open_interest": 345.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.004, "vega": 0.0204, "theta": -0.0026, "rho": -0.0052, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:35:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTI270319C00045000", "bid": 16.1, "bid_size": 17.0, "ask": 16.8, "ask_size": 152.0, "iv": 0.3384, "open_interest": 303.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0079, "vega": 0.0292, "theta": -0.0022, "rho": 0.0841, "theo": 16.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-09T14:22:08", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BTI270319P00045000", "bid": 0.1, "bid_size": 242.0, "ask": 0.35, "ask_size": 217.0, "iv": 0.3136, "open_interest": 147.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0088, "vega": 0.039, "theta": -0.0045, "rho": -0.0113, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:51:12", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BTI270319C00050000", "bid": 11.3, "bid_size": 69.0, "ask": 12.1, "ask_size": 154.0, "iv": 0.2829, "open_interest": 100.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.018, "vega": 0.0638, "theta": -0.006, "rho": 0.1063, "theo": 11.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T12:37:45", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "BTI270319P00050000", "bid": 0.4, "bid_size": 133.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.2738, "open_interest": 336.0, "volume": 13.0, "delta": -0.1108, "gamma": 0.018, "vega": 0.0703, "theta": -0.0073, "rho": -0.0242, "theo": 0.5985, "change": 0.025, "open": 0.52, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:54:44", "percent_change": 5.26316, "prev_day_close": 0.550000011920929}, {"option": "BTI270319C00055000", "bid": 7.1, "bid_size": 220.0, "ask": 7.7, "ask_size": 141.0, "iv": 0.2494, "open_interest": 383.0, "volume": 6.0, "delta": 0.781, "gamma": 0.0321, "vega": 0.1096, "theta": -0.01, "rho": 0.1306, "theo": 7.5213, "change": -0.57, "open": 7.5, "high": 7.53, "low": 7.5, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-03T15:29:57", "percent_change": -7.03704, "prev_day_close": 7.5}, {"option": "BTI270319P00055000", "bid": 1.25, "bid_size": 80.0, "ask": 1.5, "ask_size": 58.0, "iv": 0.2606, "open_interest": 1251.0, "volume": 29.0, "delta": -0.233, "gamma": 0.0327, "vega": 0.1124, "theta": -0.0109, "rho": -0.0485, "theo": 1.3769, "change": 0.17, "open": 1.32, "high": 1.45, "low": 1.32, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T15:11:03", "percent_change": 14.1667, "prev_day_close": 1.42500001192093}, {"option": "BTI270319C00060000", "bid": 4.0, "bid_size": 21.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.2406, "open_interest": 1028.0, "volume": 2.0, "delta": 0.5873, "gamma": 0.0438, "vega": 0.1433, "theta": -0.0124, "rho": 0.1152, "theo": 4.1871, "change": -0.6, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T09:48:18", "percent_change": -12.766, "prev_day_close": 4.25}, {"option": "BTI270319P00060000", "bid": 2.95, "bid_size": 27.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.2492, "open_interest": 307.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.0465, "vega": 0.1431, "theta": -0.0134, "rho": -0.0822, "theo": 3.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T14:23:31", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BTI270319C00065000", "bid": 1.85, "bid_size": 69.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.2323, "open_interest": 728.0, "volume": 1.0, "delta": 0.371, "gamma": 0.0433, "vega": 0.1391, "theta": -0.0119, "rho": 0.0761, "theo": 2.0438, "change": -0.45, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T13:13:52", "percent_change": -18.75, "prev_day_close": 2.05000007152557}, {"option": "BTI270319P00065000", "bid": 5.8, "bid_size": 28.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.2408, "open_interest": 101.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0462, "vega": 0.1315, "theta": -0.0123, "rho": -0.1095, "theo": 5.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-14T12:17:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BTI270319C00070000", "bid": 0.85, "bid_size": 24.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.2396, "open_interest": 455.0, "volume": 19.0, "delta": 0.2052, "gamma": 0.032, "vega": 0.1055, "theta": -0.0091, "rho": 0.0427, "theo": 0.9392, "change": -0.125, "open": 0.86, "high": 0.95, "low": 0.86, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:09:43", "percent_change": -11.6279, "prev_day_close": 0.925000011920929}, {"option": "BTI270319P00070000", "bid": 9.6, "bid_size": 88.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.2341, "open_interest": 58.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0322, "vega": 0.0886, "theta": -0.0081, "rho": -0.1217, "theo": 9.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-21T09:53:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BTI270319C00075000", "bid": 0.3, "bid_size": 107.0, "ask": 0.55, "ask_size": 218.0, "iv": 0.2487, "open_interest": 135.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0201, "vega": 0.0694, "theta": -0.0061, "rho": 0.0224, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T10:11:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BTI270319P00075000", "bid": 14.1, "bid_size": 12.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.2378, "open_interest": 15.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0178, "vega": 0.0492, "theta": -0.0038, "rho": -0.1242, "theo": 14.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-04-10T11:38:32", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BTI270319C00080000", "bid": 0.1, "bid_size": 242.0, "ask": 0.35, "ask_size": 404.0, "iv": 0.2643, "open_interest": 135.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0119, "vega": 0.0436, "theta": -0.004, "rho": 0.0119, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:17", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BTI270319P00080000", "bid": 19.0, "bid_size": 12.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.243, "open_interest": 10.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0088, "vega": 0.0247, "theta": -0.0007, "rho": -0.1287, "theo": 19.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.88, "last_trade_time": "2026-04-10T10:09:11", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BTI270319C00085000", "bid": 0.05, "bid_size": 70.0, "ask": 0.15, "ask_size": 123.0, "iv": 0.2695, "open_interest": 162.0, "volume": 6.0, "delta": 0.0314, "gamma": 0.007, "vega": 0.0271, "theta": -0.0025, "rho": 0.0065, "theo": 0.1117, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:16:37", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "BTI270319P00085000", "bid": 23.9, "bid_size": 8.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0042, "vega": 0.012, "theta": 0.0, "rho": -0.1332, "theo": 24.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-09-24T15:37:34", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BTI270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 380.0, "iv": 0.2948, "open_interest": 3.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0042, "vega": 0.017, "theta": -0.0016, "rho": 0.0037, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-26T14:16:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270319P00090000", "bid": 28.8, "bid_size": 8.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.002, "vega": 0.0058, "theta": 0.0, "rho": -0.1397, "theo": 29.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-09-24T15:36:15", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BTI270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 516.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0011, "rho": 0.0022, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI270319P00095000", "bid": 32.2, "bid_size": 8.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0029, "theta": 0.0, "rho": -0.1467, "theo": 34.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-09-24T13:21:24", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BTI270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 477.0, "iv": 0.3607, "open_interest": 1.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0007, "rho": 0.0013, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-05-21T10:04:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTI270319P00100000", "bid": 37.2, "bid_size": 1.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0015, "theta": 0.0, "rho": -0.1539, "theo": 39.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-09-25T14:02:52", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BTI270617C00030000", "bid": 29.1, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0443, "theo": 31.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BTI270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 306.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0008, "rho": -0.0029, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTI270617C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0029, "theta": 0.0, "rho": 0.0534, "theo": 26.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "BTI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 290.0, "iv": 0.3756, "open_interest": 8.0, "volume": 3.0, "delta": -0.017, "gamma": 0.0026, "vega": 0.0203, "theta": -0.0015, "rho": -0.0064, "theo": 0.107, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:19:35", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "BTI270617C00040000", "bid": 20.6, "bid_size": 6.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.2813, "open_interest": 39.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0036, "vega": 0.0154, "theta": 0.0, "rho": 0.0689, "theo": 21.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-10-26T15:35:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BTI270617P00040000", "bid": 0.15, "bid_size": 50.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.3189, "open_interest": 516.0, "volume": 9.0, "delta": -0.0365, "gamma": 0.0054, "vega": 0.0384, "theta": -0.0026, "rho": -0.0137, "theo": 0.2308, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:37:10", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "BTI270617C00045000", "bid": 16.1, "bid_size": 30.0, "ask": 17.0, "ask_size": 56.0, "iv": 0.3136, "open_interest": 2.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0101, "vega": 0.0495, "theta": -0.0013, "rho": 0.1161, "theo": 16.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-07-17T14:40:17", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BTI270617P00045000", "bid": 0.35, "bid_size": 117.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.2919, "open_interest": 50.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0107, "vega": 0.0681, "theta": -0.0042, "rho": -0.0279, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T11:46:25", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "BTI270617C00050000", "bid": 11.4, "bid_size": 99.0, "ask": 12.4, "ask_size": 88.0, "iv": 0.2609, "open_interest": 26.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0191, "vega": 0.1, "theta": -0.0046, "rho": 0.1699, "theo": 11.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T12:37:45", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "BTI270617P00050000", "bid": 0.9, "bid_size": 102.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.2633, "open_interest": 88.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0191, "vega": 0.1103, "theta": -0.0064, "rho": -0.0543, "theo": 1.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:15:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BTI270617C00055000", "bid": 7.8, "bid_size": 86.0, "ask": 8.4, "ask_size": 118.0, "iv": 0.2515, "open_interest": 133.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0283, "vega": 0.1508, "theta": -0.0072, "rho": 0.1924, "theo": 8.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-23T10:23:23", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BTI270617P00055000", "bid": 2.05, "bid_size": 28.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.2531, "open_interest": 292.0, "volume": 3.0, "delta": -0.275, "gamma": 0.0294, "vega": 0.1551, "theta": -0.0085, "rho": -0.0959, "theo": 2.136, "change": 0.175, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:19:35", "percent_change": 8.64197, "prev_day_close": 2.17499995231628}, {"option": "BTI270617C00060000", "bid": 4.8, "bid_size": 64.0, "ask": 5.2, "ask_size": 129.0, "iv": 0.2385, "open_interest": 129.0, "volume": 6.0, "delta": 0.5816, "gamma": 0.0351, "vega": 0.1827, "theta": -0.0089, "rho": 0.1776, "theo": 5.02, "change": -0.5, "open": 5.03, "high": 5.1, "low": 5.03, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:37:44", "percent_change": -8.92857, "prev_day_close": 4.95000004768372}, {"option": "BTI270617P00060000", "bid": 3.9, "bid_size": 25.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.2431, "open_interest": 13.0, "volume": 1.0, "delta": -0.4432, "gamma": 0.0368, "vega": 0.1827, "theta": -0.0095, "rho": -0.149, "theo": 4.0368, "change": 0.4, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:21:27", "percent_change": 10.8108, "prev_day_close": 4.04999995231628}, {"option": "BTI270617C00065000", "bid": 2.7, "bid_size": 19.0, "ask": 3.1, "ask_size": 141.0, "iv": 0.235, "open_interest": 111.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0355, "vega": 0.1818, "theta": -0.009, "rho": 0.1351, "theo": 2.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T13:06:59", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BTI270617P00065000", "bid": 6.7, "bid_size": 33.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.2373, "open_interest": 5.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0367, "vega": 0.1758, "theta": -0.0086, "rho": -0.204, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T10:38:52", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BTI270617C00070000", "bid": 1.45, "bid_size": 27.0, "ask": 1.75, "ask_size": 113.0, "iv": 0.2352, "open_interest": 86.0, "volume": 3.0, "delta": 0.2658, "gamma": 0.0299, "vega": 0.1541, "theta": -0.0077, "rho": 0.0889, "theo": 1.5975, "change": -0.24, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T15:25:41", "percent_change": -12.973, "prev_day_close": 1.60000002384186}, {"option": "BTI270617P00070000", "bid": 10.3, "bid_size": 23.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.2404, "open_interest": 5.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0298, "vega": 0.142, "theta": -0.0061, "rho": -0.2431, "theo": 10.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-14T13:45:00", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BTI270617C00075000", "bid": 0.7, "bid_size": 91.0, "ask": 1.05, "ask_size": 196.0, "iv": 0.239, "open_interest": 16.0, "volume": 1.0, "delta": 0.1637, "gamma": 0.0221, "vega": 0.117, "theta": -0.0059, "rho": 0.0552, "theo": 0.8706, "change": -0.09, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T11:10:50", "percent_change": -9.0, "prev_day_close": 0.874999970197678}, {"option": "BTI270617P00075000", "bid": 14.5, "bid_size": 19.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0215, "vega": 0.0984, "theta": -0.0033, "rho": -0.2372, "theo": 14.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BTI270617C00080000", "bid": 0.35, "bid_size": 102.0, "ask": 0.65, "ask_size": 200.0, "iv": 0.2467, "open_interest": 169.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0152, "vega": 0.0833, "theta": -0.0042, "rho": 0.0336, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:08:40", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "BTI270617P00080000", "bid": 19.1, "bid_size": 16.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.014, "vega": 0.0593, "theta": -0.0006, "rho": -0.1995, "theo": 19.5631, "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": 19.5}, {"option": "BTI270617C00085000", "bid": 0.2, "bid_size": 59.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.2515, "open_interest": 47.0, "volume": 4.0, "delta": 0.06, "gamma": 0.0101, "vega": 0.0576, "theta": -0.003, "rho": 0.0203, "theo": 0.2719, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:45:04", "percent_change": -38.4615, "prev_day_close": 0.274999998509884}, {"option": "BTI270617P00085000", "bid": 24.0, "bid_size": 16.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0078, "vega": 0.0303, "theta": 0.0, "rho": -0.1664, "theo": 24.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "BTI270716C00030000", "bid": 29.1, "bid_size": 5.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.5453, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0451, "theo": 31.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-10-28T09:44:11", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BTI270716P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 205.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0012, "rho": -0.0056, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T12:09:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTI270716C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0035, "theta": 0.0, "rho": 0.0551, "theo": 26.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-07-09T15:49:44", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "BTI270716P00035000", "bid": 0.05, "bid_size": 27.0, "ask": 0.35, "ask_size": 148.0, "iv": 0.3668, "open_interest": 13.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0033, "vega": 0.0296, "theta": -0.002, "rho": -0.0113, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-11T14:38:21", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BTI270716C00040000", "bid": 20.7, "bid_size": 9.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.349, "open_interest": 38.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0041, "vega": 0.0172, "theta": 0.0, "rho": 0.0739, "theo": 21.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-10-26T15:35:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BTI270716P00040000", "bid": 0.15, "bid_size": 75.0, "ask": 0.5, "ask_size": 123.0, "iv": 0.3181, "open_interest": 51.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0064, "vega": 0.051, "theta": -0.0031, "rho": -0.0222, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T13:34:11", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BTI270716C00045000", "bid": 15.9, "bid_size": 68.0, "ask": 16.9, "ask_size": 69.0, "iv": 0.2898, "open_interest": 280.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0108, "vega": 0.0578, "theta": -0.0019, "rho": 0.1277, "theo": 16.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-08T14:39:14", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BTI270716P00045000", "bid": 0.5, "bid_size": 25.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2888, "open_interest": 102.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0117, "vega": 0.0835, "theta": -0.0046, "rho": -0.0426, "theo": 0.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-22T10:10:34", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BTI270716C00050000", "bid": 11.6, "bid_size": 184.0, "ask": 12.5, "ask_size": 256.0, "iv": 0.2743, "open_interest": 308.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0193, "vega": 0.109, "theta": -0.0048, "rho": 0.179, "theo": 12.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T14:58:24", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BTI270716P00050000", "bid": 1.2, "bid_size": 70.0, "ask": 1.45, "ask_size": 68.0, "iv": 0.2683, "open_interest": 368.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0194, "vega": 0.1259, "theta": -0.0064, "rho": -0.0786, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:06:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BTI270716C00055000", "bid": 7.9, "bid_size": 136.0, "ask": 8.5, "ask_size": 101.0, "iv": 0.2534, "open_interest": 44.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0274, "vega": 0.159, "theta": -0.007, "rho": 0.21, "theo": 8.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T15:45:02", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BTI270716P00055000", "bid": 2.45, "bid_size": 23.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.2532, "open_interest": 420.0, "volume": 2.0, "delta": -0.2938, "gamma": 0.0279, "vega": 0.1684, "theta": -0.008, "rho": -0.1351, "theo": 2.5528, "change": 0.175, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T10:53:40", "percent_change": 7.36842, "prev_day_close": 2.55000007152557}, {"option": "BTI270716C00060000", "bid": 5.0, "bid_size": 78.0, "ask": 5.4, "ask_size": 154.0, "iv": 0.2432, "open_interest": 434.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0335, "vega": 0.189, "theta": -0.0085, "rho": 0.1956, "theo": 5.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T10:48:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BTI270716P00060000", "bid": 4.4, "bid_size": 17.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.2438, "open_interest": 659.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0334, "vega": 0.1932, "theta": -0.0086, "rho": -0.211, "theo": 4.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-10-30T09:49:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BTI270716C00065000", "bid": 2.95, "bid_size": 29.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.2403, "open_interest": 577.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0339, "vega": 0.1893, "theta": -0.0086, "rho": 0.142, "theo": 3.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-02T14:18:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BTI270716P00065000", "bid": 7.2, "bid_size": 9.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.2416, "open_interest": 120.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0332, "vega": 0.188, "theta": -0.0078, "rho": -0.2703, "theo": 7.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-04T12:53:22", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BTI270716C00070000", "bid": 1.65, "bid_size": 32.0, "ask": 1.9, "ask_size": 83.0, "iv": 0.2388, "open_interest": 264.0, "volume": 0.0, "delta": 0.279, "gamma": 0.029, "vega": 0.1635, "theta": -0.0075, "rho": 0.0975, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:26:41", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BTI270716P00070000", "bid": 10.6, "bid_size": 12.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.2373, "open_interest": 15.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0282, "vega": 0.1588, "theta": -0.0059, "rho": -0.3083, "theo": 11.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-04-07T11:53:41", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BTI270716C00075000", "bid": 0.85, "bid_size": 64.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.2413, "open_interest": 83.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0222, "vega": 0.1281, "theta": -0.006, "rho": 0.0636, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T10:46:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BTI270716P00075000", "bid": 14.7, "bid_size": 11.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.2416, "open_interest": 3.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0216, "vega": 0.1195, "theta": -0.0037, "rho": -0.3072, "theo": 15.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-04-07T11:26:30", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BTI270716C00080000", "bid": 0.45, "bid_size": 71.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.249, "open_interest": 42.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.016, "vega": 0.0979, "theta": -0.0046, "rho": 0.0426, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T11:30:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BTI270716P00080000", "bid": 19.2, "bid_size": 8.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.2482, "open_interest": 3.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0158, "vega": 0.0826, "theta": -0.0016, "rho": -0.2691, "theo": 19.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-04-07T11:20:42", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "BTI270716C00085000", "bid": 0.25, "bid_size": 139.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.2616, "open_interest": 1157.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0112, "vega": 0.07, "theta": -0.0034, "rho": 0.0268, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T09:32:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BTI270716P00085000", "bid": 24.0, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0104, "vega": 0.0492, "theta": 0.0, "rho": -0.2162, "theo": 24.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-04-07T12:58:11", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BTI270716C00090000", "bid": 0.1, "bid_size": 241.0, "ask": 0.45, "ask_size": 90.0, "iv": 0.2733, "open_interest": 637.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0078, "vega": 0.0512, "theta": -0.0025, "rho": 0.0178, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T15:02:21", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "BTI270716P00090000", "bid": 28.9, "bid_size": 8.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0062, "vega": 0.0273, "theta": 0.0, "rho": -0.176, "theo": 29.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-05-14T15:34:36", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "BTI270716C00095000", "bid": 0.05, "bid_size": 165.0, "ask": 0.35, "ask_size": 82.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0055, "vega": 0.0374, "theta": -0.0018, "rho": 0.012, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BTI270716P00095000", "bid": 33.8, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0033, "vega": 0.0128, "theta": 0.0, "rho": -0.165, "theo": 34.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.32, "last_trade_time": "2026-09-25T11:06:47", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "BTI270716C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 92.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0039, "vega": 0.0274, "theta": -0.0014, "rho": 0.0082, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTI270716P00100000", "bid": 38.8, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0016, "vega": 0.006, "theta": 0.0, "rho": -0.1637, "theo": 39.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.67, "last_trade_time": "2026-09-24T15:40:47", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "BTI271217C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.005, "theta": 0.0, "rho": 0.0571, "theo": 26.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BTI271217P00035000", "bid": 0.15, "bid_size": 95.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0045, "vega": 0.0551, "theta": -0.0021, "rho": -0.0316, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BTI271217C00040000", "bid": 20.9, "bid_size": 12.0, "ask": 21.9, "ask_size": 49.0, "iv": 0.3309, "open_interest": 40.0, "volume": 0.0, "delta": 0.974, "gamma": 0.006, "vega": 0.0344, "theta": 0.0, "rho": 0.0958, "theo": 21.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.53, "last_trade_time": "2026-10-28T15:57:35", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BTI271217P00040000", "bid": 0.5, "bid_size": 11.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3034, "open_interest": 19.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0078, "vega": 0.0873, "theta": -0.0031, "rho": -0.0574, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T11:34:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BTI271217C00045000", "bid": 16.3, "bid_size": 9.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0123, "vega": 0.0976, "theta": -0.0021, "rho": 0.2111, "theo": 16.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999992370605}, {"option": "BTI271217P00045000", "bid": 1.0, "bid_size": 48.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.2715, "open_interest": 9.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0125, "vega": 0.1288, "theta": -0.0042, "rho": -0.0996, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T13:20:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BTI271217C00050000", "bid": 12.2, "bid_size": 13.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.2714, "open_interest": 18.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0176, "vega": 0.1625, "theta": -0.0038, "rho": 0.2907, "theo": 12.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-28T15:36:29", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BTI271217P00050000", "bid": 1.95, "bid_size": 13.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.2664, "open_interest": 5.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0181, "vega": 0.175, "theta": -0.0053, "rho": -0.1637, "theo": 2.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-09-24T10:29:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BTI271217C00055000", "bid": 8.9, "bid_size": 87.0, "ask": 9.7, "ask_size": 188.0, "iv": 0.2585, "open_interest": 25.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.023, "vega": 0.2012, "theta": -0.0053, "rho": 0.3207, "theo": 9.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BTI271217P00055000", "bid": 3.4, "bid_size": 8.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2564, "open_interest": 60.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0234, "vega": 0.2154, "theta": -0.0062, "rho": -0.2513, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-20T11:26:56", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BTI271217C00060000", "bid": 4.6, "bid_size": 130.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.2148, "open_interest": 117.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0267, "vega": 0.2343, "theta": -0.0063, "rho": 0.2928, "theo": 6.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T10:31:52", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BTI271217P00060000", "bid": 3.4, "bid_size": 69.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.2046, "open_interest": 7.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0268, "vega": 0.2384, "theta": -0.0064, "rho": -0.3578, "theo": 5.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-12T10:13:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BTI271217C00065000", "bid": 3.9, "bid_size": 208.0, "ask": 4.7, "ask_size": 177.0, "iv": 0.2398, "open_interest": 77.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0274, "vega": 0.2389, "theta": -0.0066, "rho": 0.2386, "theo": 4.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:16:03", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BTI271217P00065000", "bid": 6.1, "bid_size": 83.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.2039, "open_interest": 10.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0271, "vega": 0.2385, "theta": -0.006, "rho": -0.4719, "theo": 8.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T10:34:44", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BTI271217C00070000", "bid": 2.55, "bid_size": 198.0, "ask": 3.2, "ask_size": 182.0, "iv": 0.2405, "open_interest": 52.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0254, "vega": 0.2193, "theta": -0.0063, "rho": 0.1809, "theo": 2.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:02:06", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BTI271217P00070000", "bid": 11.5, "bid_size": 38.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0252, "vega": 0.2185, "theta": -0.005, "rho": -0.5054, "theo": 11.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BTI271217C00075000", "bid": 1.7, "bid_size": 92.0, "ask": 2.25, "ask_size": 182.0, "iv": 0.2454, "open_interest": 430.0, "volume": 1.0, "delta": 0.2561, "gamma": 0.0218, "vega": 0.1947, "theta": -0.0056, "rho": 0.1463, "theo": 1.9732, "change": -0.2, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T14:48:21", "percent_change": -9.30233, "prev_day_close": 1.97500002384186}, {"option": "BTI271217P00075000", "bid": 15.4, "bid_size": 17.0, "ask": 16.3, "ask_size": 22.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0223, "vega": 0.1835, "theta": -0.0038, "rho": -0.4592, "theo": 15.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "BTI271217C00080000", "bid": 1.05, "bid_size": 268.0, "ask": 1.65, "ask_size": 226.0, "iv": 0.2502, "open_interest": 9.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0179, "vega": 0.1692, "theta": -0.0047, "rho": 0.1157, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T10:58:23", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BTI271217P00080000", "bid": 19.6, "bid_size": 24.0, "ask": 20.7, "ask_size": 19.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0191, "vega": 0.1405, "theta": -0.0026, "rho": -0.3977, "theo": 20.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "BTI271217C00085000", "bid": 0.7, "bid_size": 11.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0143, "vega": 0.1358, "theta": -0.004, "rho": 0.0753, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BTI271217P00085000", "bid": 24.2, "bid_size": 8.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0151, "vega": 0.0979, "theta": -0.0011, "rho": -0.3061, "theo": 24.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BTI271217C00090000", "bid": 0.45, "bid_size": 33.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0113, "vega": 0.1093, "theta": -0.0032, "rho": 0.0558, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BTI271217P00090000", "bid": 29.0, "bid_size": 12.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0104, "vega": 0.0556, "theta": 0.0, "rho": -0.2293, "theo": 29.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BTI280121C00030000", "bid": 30.5, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0445, "theo": 31.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-10-01T15:16:52", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "BTI280121P00030000", "bid": 0.05, "bid_size": 116.0, "ask": 0.5, "ask_size": 201.0, "iv": 0.3685, "open_interest": 104.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0027, "vega": 0.0398, "theta": -0.0015, "rho": -0.0213, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:05:56", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BTI280121C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0014, "vega": 0.0078, "theta": 0.0, "rho": 0.0606, "theo": 26.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2025-12-30T11:07:10", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BTI280121P00035000", "bid": 0.2, "bid_size": 169.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.3251, "open_interest": 156.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0048, "vega": 0.0639, "theta": -0.0023, "rho": -0.038, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T10:32:29", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "BTI280121C00040000", "bid": 21.0, "bid_size": 11.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.3263, "open_interest": 1582.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0065, "vega": 0.0406, "theta": 0.0, "rho": 0.1112, "theo": 21.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-10-21T10:21:29", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BTI280121P00040000", "bid": 0.55, "bid_size": 78.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.298, "open_interest": 245.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.008, "vega": 0.097, "theta": -0.0032, "rho": -0.0656, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T11:47:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BTI280121C00045000", "bid": 16.4, "bid_size": 11.0, "ask": 17.3, "ask_size": 108.0, "iv": 0.2907, "open_interest": 493.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0126, "vega": 0.1085, "theta": -0.0024, "rho": 0.2335, "theo": 16.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.13, "last_trade_time": "2026-10-26T10:01:16", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "BTI280121P00045000", "bid": 1.15, "bid_size": 67.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.279, "open_interest": 527.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0124, "vega": 0.1389, "theta": -0.0042, "rho": -0.1087, "theo": 1.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T11:01:25", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BTI280121C00050000", "bid": 11.9, "bid_size": 61.0, "ask": 13.2, "ask_size": 62.0, "iv": 0.2533, "open_interest": 1038.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0174, "vega": 0.1671, "theta": -0.0039, "rho": 0.3036, "theo": 12.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T15:59:35", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "BTI280121P00050000", "bid": 2.15, "bid_size": 15.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.2638, "open_interest": 221.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0177, "vega": 0.1849, "theta": -0.0052, "rho": -0.1738, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T12:31:02", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BTI280121C00055000", "bid": 9.0, "bid_size": 138.0, "ask": 9.6, "ask_size": 123.0, "iv": 0.2518, "open_interest": 1227.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0226, "vega": 0.2163, "theta": -0.0052, "rho": 0.3226, "theo": 9.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T15:27:18", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BTI280121P00055000", "bid": 3.6, "bid_size": 75.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.2519, "open_interest": 1599.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0228, "vega": 0.2248, "theta": -0.006, "rho": -0.2597, "theo": 3.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T15:59:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BTI280121C00060000", "bid": 6.2, "bid_size": 156.0, "ask": 6.8, "ask_size": 174.0, "iv": 0.2421, "open_interest": 1018.0, "volume": 5.0, "delta": 0.5865, "gamma": 0.0262, "vega": 0.245, "theta": -0.0061, "rho": 0.2979, "theo": 6.5336, "change": -0.5, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:42:11", "percent_change": -7.04226, "prev_day_close": 6.60000014305115}, {"option": "BTI280121P00060000", "bid": 5.7, "bid_size": 38.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.2438, "open_interest": 651.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0261, "vega": 0.2479, "theta": -0.0062, "rho": -0.3654, "theo": 5.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-19T09:50:27", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BTI280121C00065000", "bid": 4.2, "bid_size": 86.0, "ask": 4.6, "ask_size": 178.0, "iv": 0.2368, "open_interest": 942.0, "volume": 3.0, "delta": 0.4615, "gamma": 0.0268, "vega": 0.249, "theta": -0.0063, "rho": 0.2482, "theo": 4.4715, "change": -0.37, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-03T10:52:07", "percent_change": -7.62886, "prev_day_close": 4.45000004768372}, {"option": "BTI280121P00065000", "bid": 8.4, "bid_size": 34.0, "ask": 8.9, "ask_size": 57.0, "iv": 0.2394, "open_interest": 459.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0265, "vega": 0.2485, "theta": -0.0057, "rho": -0.4766, "theo": 8.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-10-15T14:56:41", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "BTI280121C00070000", "bid": 2.85, "bid_size": 20.0, "ask": 3.2, "ask_size": 183.0, "iv": 0.239, "open_interest": 1027.0, "volume": 1.0, "delta": 0.3509, "gamma": 0.0249, "vega": 0.2338, "theta": -0.006, "rho": 0.1996, "theo": 3.0384, "change": -0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T09:34:31", "percent_change": -4.61538, "prev_day_close": 3.02499997615814}, {"option": "BTI280121P00070000", "bid": 11.7, "bid_size": 78.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.2408, "open_interest": 159.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0248, "vega": 0.2288, "theta": -0.0048, "rho": -0.5318, "theo": 12.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-21T15:31:28", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "BTI280121C00075000", "bid": 1.85, "bid_size": 46.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.2397, "open_interest": 826.0, "volume": 1.0, "delta": 0.2615, "gamma": 0.0216, "vega": 0.2051, "theta": -0.0053, "rho": 0.154, "theo": 2.0709, "change": -0.275, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T14:03:23", "percent_change": -12.3596, "prev_day_close": 2.02500003576279}, {"option": "BTI280121P00075000", "bid": 15.5, "bid_size": 37.0, "ask": 16.2, "ask_size": 22.0, "iv": 0.2397, "open_interest": 22.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0221, "vega": 0.1941, "theta": -0.0038, "rho": -0.4956, "theo": 15.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-05-07T13:01:05", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BTI280121C00080000", "bid": 1.25, "bid_size": 93.0, "ask": 1.6, "ask_size": 176.0, "iv": 0.2456, "open_interest": 479.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0178, "vega": 0.1747, "theta": -0.0046, "rho": 0.1162, "theo": 1.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:46:59", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BTI280121P00080000", "bid": 19.7, "bid_size": 48.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.2456, "open_interest": 82.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0191, "vega": 0.152, "theta": -0.0027, "rho": -0.4387, "theo": 20.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-08-19T09:45:31", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "BTI280121C00085000", "bid": 0.85, "bid_size": 364.0, "ask": 1.25, "ask_size": 283.0, "iv": 0.2538, "open_interest": 918.0, "volume": 6.0, "delta": 0.1443, "gamma": 0.0144, "vega": 0.1457, "theta": -0.0039, "rho": 0.0876, "theo": 1.0111, "change": -0.12, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T11:21:50", "percent_change": -10.9091, "prev_day_close": 1.05000001192093}, {"option": "BTI280121P00085000", "bid": 24.3, "bid_size": 107.0, "ask": 25.2, "ask_size": 61.0, "iv": 0.2557, "open_interest": 304.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0155, "vega": 0.1065, "theta": -0.0014, "rho": -0.3395, "theo": 24.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-04-22T12:44:10", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BTI280121C00090000", "bid": 0.55, "bid_size": 449.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.2542, "open_interest": 2457.0, "volume": 75.0, "delta": 0.1085, "gamma": 0.0116, "vega": 0.1198, "theta": -0.0032, "rho": 0.0662, "theo": 0.7294, "change": 0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T14:38:10", "percent_change": 3.0303, "prev_day_close": 0.700000017881394}, {"option": "BTI280121P00090000", "bid": 29.1, "bid_size": 12.0, "ask": 29.8, "ask_size": 12.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0111, "vega": 0.0646, "theta": 0.0, "rho": -0.2642, "theo": 29.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-04-22T12:43:01", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BTI280121C00095000", "bid": 0.4, "bid_size": 229.0, "ask": 0.85, "ask_size": 344.0, "iv": 0.2717, "open_interest": 1323.0, "volume": 100.0, "delta": 0.0825, "gamma": 0.0092, "vega": 0.0982, "theta": -0.0027, "rho": 0.0506, "theo": 0.5363, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T14:09:22", "percent_change": -11.1111, "prev_day_close": 0.500000014901161}, {"option": "BTI280121P00095000", "bid": 33.9, "bid_size": 12.0, "ask": 34.7, "ask_size": 12.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0069, "vega": 0.036, "theta": 0.0, "rho": -0.2109, "theo": 34.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "BTI280121C00100000", "bid": 0.3, "bid_size": 220.0, "ask": 0.7, "ask_size": 460.0, "iv": 0.2803, "open_interest": 624.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0074, "vega": 0.081, "theta": -0.0023, "rho": 0.0392, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-25T11:24:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTI280121P00100000", "bid": 38.8, "bid_size": 19.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0038, "vega": 0.0174, "theta": 0.0, "rho": -0.1842, "theo": 39.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-09-24T15:50:58", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BTI280317C00030000", "bid": 30.5, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0443, "theo": 31.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-01T15:16:52", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "BTI280317P00030000", "bid": 0.05, "bid_size": 123.0, "ask": 0.6, "ask_size": 102.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0029, "vega": 0.0462, "theta": -0.0016, "rho": -0.0261, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BTI280317C00035000", "bid": 25.6, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0016, "vega": 0.007, "theta": 0.0, "rho": 0.0589, "theo": 26.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-06-05T10:05:32", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BTI280317P00035000", "bid": 0.25, "bid_size": 109.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3201, "open_interest": 3.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.005, "vega": 0.0726, "theta": -0.0022, "rho": -0.0455, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-02T11:47:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTI280317C00040000", "bid": 21.0, "bid_size": 12.0, "ask": 21.9, "ask_size": 45.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0071, "vega": 0.0448, "theta": -0.0002, "rho": 0.1133, "theo": 21.276, "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": 21.4499998092651}, {"option": "BTI280317P00040000", "bid": 0.6, "bid_size": 98.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.2926, "open_interest": 3.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0081, "vega": 0.1078, "theta": -0.0031, "rho": -0.076, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T11:12:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BTI280317C00045000", "bid": 16.3, "bid_size": 21.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.2876, "open_interest": 2.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0132, "vega": 0.1217, "theta": -0.0025, "rho": 0.2432, "theo": 16.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T15:19:46", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BTI280317P00045000", "bid": 1.25, "bid_size": 55.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0124, "vega": 0.1517, "theta": -0.004, "rho": -0.1233, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-24T11:11:37", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BTI280317C00050000", "bid": 12.3, "bid_size": 30.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.2646, "open_interest": 6.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0174, "vega": 0.1845, "theta": -0.0037, "rho": 0.3308, "theo": 12.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-22T11:00:33", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BTI280317P00050000", "bid": 2.35, "bid_size": 9.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.2618, "open_interest": 12.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0174, "vega": 0.1981, "theta": -0.0049, "rho": -0.1899, "theo": 2.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T09:43:07", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BTI280317C00055000", "bid": 9.0, "bid_size": 61.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.2494, "open_interest": 69.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0218, "vega": 0.2324, "theta": -0.0048, "rho": 0.3564, "theo": 9.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-10-22T10:13:20", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BTI280317P00055000", "bid": 3.8, "bid_size": 8.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2511, "open_interest": 39.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0222, "vega": 0.2382, "theta": -0.0056, "rho": -0.2774, "theo": 4.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-10-12T10:24:50", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BTI280317C00060000", "bid": 6.4, "bid_size": 23.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.2411, "open_interest": 13.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0247, "vega": 0.2602, "theta": -0.0055, "rho": 0.3368, "theo": 6.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-27T14:31:16", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BTI280317P00060000", "bid": 5.8, "bid_size": 9.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.2403, "open_interest": 1.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0252, "vega": 0.2613, "theta": -0.0057, "rho": -0.3821, "theo": 6.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-07-28T11:51:44", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BTI280317C00065000", "bid": 4.4, "bid_size": 36.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.2365, "open_interest": 19.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0253, "vega": 0.2649, "theta": -0.0057, "rho": 0.3018, "theo": 4.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T13:23:23", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BTI280317P00065000", "bid": 8.6, "bid_size": 12.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0257, "vega": 0.2622, "theta": -0.0053, "rho": -0.4924, "theo": 8.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BTI280317C00070000", "bid": 3.0, "bid_size": 34.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.2358, "open_interest": 20.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0238, "vega": 0.2503, "theta": -0.0055, "rho": 0.2449, "theo": 3.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:28:37", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BTI280317P00070000", "bid": 11.9, "bid_size": 9.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.024, "vega": 0.2426, "theta": -0.0044, "rho": -0.5796, "theo": 12.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BTI280317C00075000", "bid": 2.05, "bid_size": 33.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.2387, "open_interest": 4.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.021, "vega": 0.2244, "theta": -0.005, "rho": 0.1897, "theo": 2.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T14:05:24", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "BTI280317P00075000", "bid": 15.6, "bid_size": 9.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0215, "vega": 0.2114, "theta": -0.0035, "rho": -0.5579, "theo": 16.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BTI280317C00080000", "bid": 1.4, "bid_size": 36.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.2433, "open_interest": 1.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0178, "vega": 0.1949, "theta": -0.0045, "rho": 0.1461, "theo": 1.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-05-29T14:48:24", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BTI280317P00080000", "bid": 19.8, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0189, "vega": 0.1688, "theta": -0.0024, "rho": -0.4904, "theo": 20.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "BTI280317C00085000", "bid": 0.95, "bid_size": 28.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.2487, "open_interest": 2.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0148, "vega": 0.166, "theta": -0.0039, "rho": 0.1125, "theo": 1.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-06-01T15:31:32", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BTI280317P00085000", "bid": 24.3, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0161, "vega": 0.1262, "theta": -0.0014, "rho": -0.4119, "theo": 24.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BTI280317C00090000", "bid": 0.65, "bid_size": 92.0, "ask": 1.25, "ask_size": 62.0, "iv": 0.2572, "open_interest": 2.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0121, "vega": 0.1402, "theta": -0.0033, "rho": 0.0873, "theo": 0.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-27T14:19:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BTI280317P00090000", "bid": 29.0, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0123, "vega": 0.0834, "theta": 0.0, "rho": -0.2854, "theo": 29.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "BTI280317C00095000", "bid": 0.45, "bid_size": 55.0, "ask": 1.05, "ask_size": 76.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.01, "vega": 0.1182, "theta": -0.0029, "rho": 0.0684, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BTI280317P00095000", "bid": 33.9, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0082, "vega": 0.0478, "theta": 0.0, "rho": -0.2213, "theo": 34.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "BTI280317C00100000", "bid": 0.3, "bid_size": 62.0, "ask": 0.9, "ask_size": 104.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0082, "vega": 0.0997, "theta": -0.0025, "rho": 0.0543, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BTI280317P00100000", "bid": 38.8, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0048, "vega": 0.0263, "theta": 0.0, "rho": -0.1853, "theo": 39.2935, "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": 39.1999988555908}, {"option": "BTI280721C00030000", "bid": 28.6, "bid_size": 8.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0459, "theo": 31.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-09-25T14:19:43", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BTI280721P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.3533, "open_interest": 16.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0037, "vega": 0.0739, "theta": -0.0021, "rho": -0.0576, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T13:35:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BTI280721C00035000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0031, "vega": 0.0184, "theta": 0.0, "rho": 0.076, "theo": 26.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-06-09T10:15:52", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BTI280721P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 336.0, "iv": 0.3471, "open_interest": 17.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0058, "vega": 0.1049, "theta": -0.0027, "rho": -0.09, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-28T14:07:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BTI280721C00040000", "bid": 20.9, "bid_size": 26.0, "ask": 22.0, "ask_size": 43.0, "iv": 0.3053, "open_interest": 9.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0086, "vega": 0.0812, "theta": -0.0004, "rho": 0.1834, "theo": 21.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-22T11:00:45", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BTI280721P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 245.0, "iv": 0.3237, "open_interest": 20.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0085, "vega": 0.1422, "theta": -0.0033, "rho": -0.1369, "theo": 1.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-28T13:46:17", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BTI280721C00045000", "bid": 16.0, "bid_size": 56.0, "ask": 18.9, "ask_size": 57.0, "iv": 0.3033, "open_interest": 19.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0123, "vega": 0.1563, "theta": -0.0018, "rho": 0.3391, "theo": 17.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-08-24T11:59:51", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BTI280721P00045000", "bid": 1.8, "bid_size": 12.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.2926, "open_interest": 393.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.012, "vega": 0.1843, "theta": -0.0039, "rho": -0.2016, "theo": 2.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T15:36:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BTI280721C00050000", "bid": 12.8, "bid_size": 63.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.2671, "open_interest": 25.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0158, "vega": 0.2104, "theta": -0.0029, "rho": 0.4149, "theo": 13.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-05T13:47:52", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BTI280721P00050000", "bid": 2.8, "bid_size": 21.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.2718, "open_interest": 310.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0159, "vega": 0.2264, "theta": -0.0044, "rho": -0.288, "theo": 3.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T15:38:41", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BTI280721C00055000", "bid": 8.9, "bid_size": 127.0, "ask": 12.0, "ask_size": 121.0, "iv": 0.2646, "open_interest": 66.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0194, "vega": 0.257, "theta": -0.0039, "rho": 0.435, "theo": 10.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-05T09:54:58", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BTI280721P00055000", "bid": 3.3, "bid_size": 105.0, "ask": 6.6, "ask_size": 58.0, "iv": 0.2602, "open_interest": 64.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0195, "vega": 0.2632, "theta": -0.0047, "rho": -0.4005, "theo": 4.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T10:14:37", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BTI280721C00060000", "bid": 6.2, "bid_size": 185.0, "ask": 9.5, "ask_size": 153.0, "iv": 0.2554, "open_interest": 75.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.022, "vega": 0.2827, "theta": -0.0045, "rho": 0.4449, "theo": 7.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T15:11:32", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BTI280721P00060000", "bid": 5.5, "bid_size": 59.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.2534, "open_interest": 47.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0221, "vega": 0.2858, "theta": -0.0046, "rho": -0.5213, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-09-25T15:37:10", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BTI280721C00065000", "bid": 4.0, "bid_size": 223.0, "ask": 7.3, "ask_size": 187.0, "iv": 0.2448, "open_interest": 74.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0232, "vega": 0.2896, "theta": -0.0048, "rho": 0.3753, "theo": 5.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-06T10:56:47", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BTI280721P00065000", "bid": 8.0, "bid_size": 66.0, "ask": 11.3, "ask_size": 26.0, "iv": 0.2445, "open_interest": 2.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0232, "vega": 0.2893, "theta": -0.0042, "rho": -0.5948, "theo": 9.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-17T14:10:30", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BTI280721C00070000", "bid": 2.25, "bid_size": 212.0, "ask": 5.5, "ask_size": 163.0, "iv": 0.2337, "open_interest": 20.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0225, "vega": 0.2794, "theta": -0.0048, "rho": 0.3115, "theo": 4.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T11:39:39", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BTI280721P00070000", "bid": 11.1, "bid_size": 28.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0226, "vega": 0.2739, "theta": -0.0035, "rho": -0.6671, "theo": 12.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BTI280721C00075000", "bid": 1.0, "bid_size": 272.0, "ask": 4.4, "ask_size": 126.0, "iv": 0.2306, "open_interest": 20.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0206, "vega": 0.2584, "theta": -0.0045, "rho": 0.2535, "theo": 2.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-30T11:33:18", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BTI280721P00075000", "bid": 14.8, "bid_size": 28.0, "ask": 17.6, "ask_size": 9.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0213, "vega": 0.2457, "theta": -0.0027, "rho": -0.6583, "theo": 16.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BTI280721C00080000", "bid": 0.25, "bid_size": 263.0, "ask": 3.7, "ask_size": 169.0, "iv": 0.2339, "open_interest": 22.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0181, "vega": 0.2317, "theta": -0.0041, "rho": 0.2037, "theo": 2.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-30T11:20:49", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BTI280721P00080000", "bid": 18.6, "bid_size": 32.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.2239, "open_interest": 1.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0195, "vega": 0.2022, "theta": -0.0017, "rho": -0.5986, "theo": 20.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-06-09T10:16:45", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "BTI280721C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.2498, "open_interest": 28.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0155, "vega": 0.2034, "theta": -0.0036, "rho": 0.1625, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-30T10:53:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BTI280721P00085000", "bid": 23.4, "bid_size": 31.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0174, "vega": 0.1535, "theta": -0.0007, "rho": -0.4834, "theo": 24.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BTI280721C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 484.0, "iv": 0.2729, "open_interest": 7.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0131, "vega": 0.1761, "theta": -0.0032, "rho": 0.1295, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T10:49:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BTI280721P00090000", "bid": 27.9, "bid_size": 32.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.014, "vega": 0.1044, "theta": 0.0, "rho": -0.3594, "theo": 29.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "BTI280721C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 606.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0111, "vega": 0.1516, "theta": -0.0029, "rho": 0.1037, "theo": 0.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-30T10:48:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BTI280721P00095000", "bid": 32.7, "bid_size": 12.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0098, "vega": 0.0629, "theta": 0.0, "rho": -0.2764, "theo": 34.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.13, "last_trade_time": "2026-09-22T12:41:29", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "BTI280721C00100000", "bid": 0.45, "bid_size": 11.0, "ask": 1.2, "ask_size": 78.0, "iv": 0.2649, "open_interest": 51.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0094, "vega": 0.1309, "theta": -0.0025, "rho": 0.0841, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-14T09:59:14", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BTI280721P00100000", "bid": 37.0, "bid_size": 49.0, "ask": 41.5, "ask_size": 34.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0067, "vega": 0.0337, "theta": 0.0, "rho": -0.2232, "theo": 39.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.32, "last_trade_time": "2026-09-22T12:39:13", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BTI281215C00030000", "bid": 28.6, "bid_size": 8.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0415, "theo": 31.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-01T14:47:32", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BTI281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 158.0, "iv": 0.3682, "open_interest": 24.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.004, "vega": 0.0898, "theta": -0.0019, "rho": -0.0847, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-29T13:40:17", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BTI281215C00035000", "bid": 23.6, "bid_size": 8.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.003, "vega": 0.0193, "theta": 0.0, "rho": 0.0788, "theo": 26.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "BTI281215P00035000", "bid": 0.85, "bid_size": 7.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.3282, "open_interest": 17.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0061, "vega": 0.1253, "theta": -0.0025, "rho": -0.1314, "theo": 1.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-13T15:59:59", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BTI281215C00040000", "bid": 19.5, "bid_size": 52.0, "ask": 24.0, "ask_size": 51.0, "iv": 0.329, "open_interest": 19.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.009, "vega": 0.0912, "theta": -0.0007, "rho": 0.2281, "theo": 21.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-10-16T09:34:00", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BTI281215P00040000", "bid": 0.2, "bid_size": 206.0, "ask": 3.7, "ask_size": 140.0, "iv": 0.3112, "open_interest": 19.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0087, "vega": 0.1666, "theta": -0.003, "rho": -0.1965, "theo": 1.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T13:42:46", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "BTI281215C00045000", "bid": 15.8, "bid_size": 63.0, "ask": 19.5, "ask_size": 63.0, "iv": 0.2997, "open_interest": 22.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0118, "vega": 0.1826, "theta": -0.0017, "rho": 0.4068, "theo": 17.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-02T11:57:35", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "BTI281215P00045000", "bid": 1.85, "bid_size": 14.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.307, "open_interest": 10.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0118, "vega": 0.2107, "theta": -0.0036, "rho": -0.284, "theo": 2.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-22T14:54:55", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "BTI281215C00050000", "bid": 12.3, "bid_size": 69.0, "ask": 15.9, "ask_size": 60.0, "iv": 0.2811, "open_interest": 13.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0148, "vega": 0.2373, "theta": -0.0026, "rho": 0.4828, "theo": 13.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-30T13:15:24", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BTI281215P00050000", "bid": 2.8, "bid_size": 33.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.2884, "open_interest": 8.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0149, "vega": 0.2528, "theta": -0.004, "rho": -0.3956, "theo": 4.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T12:21:11", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BTI281215C00055000", "bid": 9.4, "bid_size": 115.0, "ask": 12.6, "ask_size": 124.0, "iv": 0.2653, "open_interest": 14.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0175, "vega": 0.2786, "theta": -0.0034, "rho": 0.54, "theo": 10.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-05T09:30:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BTI281215P00055000", "bid": 4.1, "bid_size": 51.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.2647, "open_interest": 3.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0177, "vega": 0.2871, "theta": -0.0042, "rho": -0.5301, "theo": 5.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-09-02T10:47:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BTI281215C00060000", "bid": 6.7, "bid_size": 117.0, "ask": 10.4, "ask_size": 128.0, "iv": 0.2584, "open_interest": 83.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0196, "vega": 0.3039, "theta": -0.004, "rho": 0.541, "theo": 8.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T12:30:04", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BTI281215P00060000", "bid": 6.3, "bid_size": 64.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.2592, "open_interest": 5.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0196, "vega": 0.3087, "theta": -0.0041, "rho": -0.683, "theo": 7.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T13:36:27", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "BTI281215C00065000", "bid": 4.8, "bid_size": 133.0, "ask": 8.3, "ask_size": 165.0, "iv": 0.2531, "open_interest": 60.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0205, "vega": 0.3134, "theta": -0.0043, "rho": 0.452, "theo": 6.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T13:37:56", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BTI281215P00065000", "bid": 8.9, "bid_size": 41.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.2594, "open_interest": 1.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0204, "vega": 0.3153, "theta": -0.0038, "rho": -0.8415, "theo": 10.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-08T12:12:17", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BTI281215C00070000", "bid": 3.2, "bid_size": 127.0, "ask": 6.6, "ask_size": 194.0, "iv": 0.247, "open_interest": 45.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0203, "vega": 0.3075, "theta": -0.0044, "rho": 0.394, "theo": 4.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-20T10:54:58", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BTI281215P00070000", "bid": 11.9, "bid_size": 47.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0204, "vega": 0.3056, "theta": -0.0033, "rho": -0.819, "theo": 13.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BTI281215C00075000", "bid": 1.9, "bid_size": 169.0, "ask": 5.3, "ask_size": 135.0, "iv": 0.2418, "open_interest": 16.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0192, "vega": 0.2913, "theta": -0.0042, "rho": 0.3415, "theo": 3.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T11:09:47", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "BTI281215P00075000", "bid": 15.3, "bid_size": 31.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0202, "vega": 0.2813, "theta": -0.0028, "rho": -0.7957, "theo": 17.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "BTI281215C00080000", "bid": 1.0, "bid_size": 178.0, "ask": 4.4, "ask_size": 122.0, "iv": 0.2411, "open_interest": 8.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0176, "vega": 0.2684, "theta": -0.004, "rho": 0.284, "theo": 2.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-30T10:33:24", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BTI281215P00080000", "bid": 19.4, "bid_size": 34.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0196, "vega": 0.2439, "theta": -0.0022, "rho": -0.733, "theo": 20.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BTI281215C00085000", "bid": 1.0, "bid_size": 48.0, "ask": 4.2, "ask_size": 137.0, "iv": 0.265, "open_interest": 8.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0157, "vega": 0.2424, "theta": -0.0037, "rho": 0.234, "theo": 2.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-30T10:31:23", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BTI281215P00085000", "bid": 23.5, "bid_size": 30.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0188, "vega": 0.1934, "theta": -0.0016, "rho": -0.5952, "theo": 25.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "BTI281215C00090000", "bid": 0.75, "bid_size": 156.0, "ask": 4.0, "ask_size": 316.0, "iv": 0.2801, "open_interest": 17.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0139, "vega": 0.2186, "theta": -0.0034, "rho": 0.193, "theo": 1.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T13:26:43", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BTI281215P00090000", "bid": 28.0, "bid_size": 34.0, "ask": 31.4, "ask_size": 13.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0166, "vega": 0.1357, "theta": -0.0005, "rho": -0.4656, "theo": 29.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "BTI290119C00030000", "bid": 28.6, "bid_size": 9.0, "ask": 33.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0447, "theo": 31.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-02T12:46:04", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BTI290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 501.0, "iv": 0.4987, "open_interest": 24.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.004, "vega": 0.093, "theta": -0.0019, "rho": -0.0878, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-30T10:21:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BTI290119C00035000", "bid": 25.5, "bid_size": 35.0, "ask": 27.2, "ask_size": 37.0, "iv": 0.369, "open_interest": 11.0, "volume": 10.0, "delta": 0.9876, "gamma": 0.0033, "vega": 0.0214, "theta": 0.0, "rho": 0.0868, "theo": 26.2061, "change": -0.91, "open": 26.09, "high": 26.09, "low": 26.09, "tick": "up", "last_trade_price": 26.09, "last_trade_time": "2026-11-03T14:31:07", "percent_change": -3.37037, "prev_day_close": 26.5500001907349}, {"option": "BTI290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 203.0, "iv": 0.3247, "open_interest": 7.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0061, "vega": 0.1301, "theta": -0.0024, "rho": -0.1362, "theo": 1.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T12:59:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BTI290119C00040000", "bid": 20.1, "bid_size": 52.0, "ask": 23.4, "ask_size": 66.0, "iv": 0.3208, "open_interest": 47.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.009, "vega": 0.108, "theta": -0.0008, "rho": 0.2608, "theo": 21.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-10-29T10:10:13", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BTI290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 343.0, "iv": 0.2975, "open_interest": 3.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0086, "vega": 0.172, "theta": -0.003, "rho": -0.2029, "theo": 1.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T11:47:15", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BTI290119C00045000", "bid": 15.1, "bid_size": 169.0, "ask": 19.5, "ask_size": 207.0, "iv": 0.2721, "open_interest": 140.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0115, "vega": 0.188, "theta": -0.0017, "rho": 0.4424, "theo": 17.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-20T11:47:15", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BTI290119P00045000", "bid": 0.85, "bid_size": 669.0, "ask": 4.1, "ask_size": 347.0, "iv": 0.2694, "open_interest": 34.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0116, "vega": 0.2164, "theta": -0.0035, "rho": -0.2913, "theo": 2.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T12:40:30", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BTI290119C00050000", "bid": 12.4, "bid_size": 247.0, "ask": 15.5, "ask_size": 235.0, "iv": 0.2674, "open_interest": 21.0, "volume": 10.0, "delta": 0.7789, "gamma": 0.0144, "vega": 0.2411, "theta": -0.0026, "rho": 0.518, "theo": 14.1801, "change": -0.38, "open": 13.82, "high": 13.82, "low": 13.82, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-03T14:31:02", "percent_change": -2.67606, "prev_day_close": 13.9499998092651}, {"option": "BTI290119P00050000", "bid": 2.45, "bid_size": 332.0, "ask": 5.6, "ask_size": 255.0, "iv": 0.27, "open_interest": 11.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0146, "vega": 0.2587, "theta": -0.0039, "rho": -0.4027, "theo": 4.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-10-27T09:52:06", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BTI290119C00055000", "bid": 9.5, "bid_size": 318.0, "ask": 12.6, "ask_size": 316.0, "iv": 0.2601, "open_interest": 25.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.017, "vega": 0.2874, "theta": -0.0034, "rho": 0.5574, "theo": 11.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-21T12:20:09", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BTI290119P00055000", "bid": 4.2, "bid_size": 311.0, "ask": 7.6, "ask_size": 268.0, "iv": 0.2663, "open_interest": 2.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0172, "vega": 0.2936, "theta": -0.0041, "rho": -0.5363, "theo": 5.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-29T13:29:51", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BTI290119C00060000", "bid": 8.4, "bid_size": 28.0, "ask": 9.3, "ask_size": 138.0, "iv": 0.2609, "open_interest": 53.0, "volume": 3.0, "delta": 0.6081, "gamma": 0.019, "vega": 0.3119, "theta": -0.004, "rho": 0.53, "theo": 8.7966, "change": -0.08, "open": 6.9, "high": 8.57, "low": 6.9, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-03T11:19:08", "percent_change": -0.924854, "prev_day_close": 8.84999990463257}, {"option": "BTI290119P00060000", "bid": 6.5, "bid_size": 164.0, "ask": 9.9, "ask_size": 100.0, "iv": 0.264, "open_interest": 37.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0191, "vega": 0.3153, "theta": -0.0041, "rho": -0.6885, "theo": 8.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T13:30:52", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BTI290119C00065000", "bid": 6.3, "bid_size": 29.0, "ask": 7.9, "ask_size": 375.0, "iv": 0.2636, "open_interest": 80.0, "volume": 61.0, "delta": 0.5204, "gamma": 0.0199, "vega": 0.3222, "theta": -0.0043, "rho": 0.4794, "theo": 6.807, "change": -0.21, "open": 6.3, "high": 6.8, "low": 6.3, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-11-03T11:26:17", "percent_change": -3.08823, "prev_day_close": 7.15000009536743}, {"option": "BTI290119P00065000", "bid": 9.1, "bid_size": 230.0, "ask": 12.6, "ask_size": 107.0, "iv": 0.2614, "open_interest": 36.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0199, "vega": 0.3225, "theta": -0.0038, "rho": -0.803, "theo": 10.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T13:35:02", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BTI290119C00070000", "bid": 4.1, "bid_size": 335.0, "ask": 6.5, "ask_size": 476.0, "iv": 0.2534, "open_interest": 132.0, "volume": 30.0, "delta": 0.4384, "gamma": 0.0198, "vega": 0.3192, "theta": -0.0044, "rho": 0.4286, "theo": 5.2552, "change": -0.08, "open": 4.88, "high": 5.07, "low": 4.88, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-11-03T14:31:55", "percent_change": -1.5534, "prev_day_close": 5.29999995231628}, {"option": "BTI290119P00070000", "bid": 12.1, "bid_size": 206.0, "ask": 15.3, "ask_size": 61.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0201, "vega": 0.3146, "theta": -0.0034, "rho": -0.8261, "theo": 13.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "BTI290119C00075000", "bid": 1.95, "bid_size": 526.0, "ask": 5.3, "ask_size": 502.0, "iv": 0.2366, "open_interest": 21.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0189, "vega": 0.3035, "theta": -0.0042, "rho": 0.359, "theo": 4.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-27T12:29:33", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "BTI290119P00075000", "bid": 15.3, "bid_size": 128.0, "ask": 18.7, "ask_size": 22.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.02, "vega": 0.2904, "theta": -0.0029, "rho": -0.8067, "theo": 17.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "BTI290119C00080000", "bid": 0.95, "bid_size": 539.0, "ask": 4.2, "ask_size": 473.0, "iv": 0.2304, "open_interest": 108.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0174, "vega": 0.2818, "theta": -0.004, "rho": 0.3022, "theo": 3.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-21T12:26:22", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "BTI290119P00080000", "bid": 19.0, "bid_size": 122.0, "ask": 22.4, "ask_size": 43.0, "iv": 0.2392, "open_interest": 2.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0195, "vega": 0.2522, "theta": -0.0023, "rho": -0.7475, "theo": 21.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.98, "last_trade_time": "2026-10-02T12:46:59", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BTI290119C00085000", "bid": 0.15, "bid_size": 541.0, "ask": 3.9, "ask_size": 532.0, "iv": 0.235, "open_interest": 12.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0157, "vega": 0.2582, "theta": -0.0037, "rho": 0.2533, "theo": 2.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T12:29:02", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "BTI290119P00085000", "bid": 24.6, "bid_size": 23.0, "ask": 26.7, "ask_size": 35.0, "iv": 0.2748, "open_interest": 0.0, "volume": 10.0, "delta": -0.8233, "gamma": 0.0187, "vega": 0.2045, "theta": -0.0017, "rho": -0.6409, "theo": 25.2052, "change": 0.35, "open": 25.05, "high": 25.05, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-03T14:30:03", "percent_change": 1.417, "prev_day_close": 25.6500005722046}], "symbol": "BTI", "security_type": "stock", "exchange_id": 3, "current_price": 61.18, "price_change": 0.28, "price_change_percent": 0.4598, "bid": 61.21, "ask": 61.28, "bid_size": 1200, "ask_size": 2400, "open": 61.285, "high": 61.31, "low": 60.7, "close": 60.9, "prev_day_close": 60.9, "volume": 3967993, "iv30": 22.607, "iv30_change": -0.052, "iv30_change_percent": -0.2295, "seqno": 20564976564, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "BTI"}