{"timestamp": "2026-10-23 04:53:15", "data": {"options": [{"option": "XBIT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 445.0, "iv": 5.3481, "open_interest": 11.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.4943, "vega": 0.002, "theta": -0.0046, "rho": 0.0004, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:04:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XBIT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.502, "vega": 0.002, "theta": -0.0044, "rho": -0.0012, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XBIT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 2.5528, "open_interest": 770.0, "volume": 0.0, "delta": 0.162, "gamma": 0.1805, "vega": 0.0013, "theta": -0.0056, "rho": 0.0002, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:25:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XBIT261120P00005000", "bid": 1.75, "bid_size": 72.0, "ask": 5.5, "ask_size": 2.0, "iv": 5.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.1859, "vega": 0.0013, "theta": -0.0045, "rho": -0.0021, "theo": 3.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XBIT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 574.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.1248, "vega": 0.0011, "theta": -0.0058, "rho": 0.0001, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XBIT261120P00007500", "bid": 4.2, "bid_size": 72.0, "ask": 8.0, "ask_size": 3.0, "iv": 5.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.1303, "vega": 0.001, "theta": -0.0038, "rho": -0.0027, "theo": 5.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XBIT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 602.0, "iv": 4.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.4412, "vega": 0.0021, "theta": -0.0016, "rho": 0.0004, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XBIT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.3796, "vega": 0.0019, "theta": -0.0011, "rho": -0.0036, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XBIT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 537.0, "iv": 5.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.1222, "vega": 0.0011, "theta": -0.0015, "rho": 0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XBIT261218P00005000", "bid": 1.65, "bid_size": 72.0, "ask": 5.5, "ask_size": 2.0, "iv": 3.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.1163, "vega": 0.0011, "theta": -0.0001, "rho": -0.008, "theo": 3.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "XBIT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 507.0, "iv": 6.02, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.079, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XBIT261218P00007500", "bid": 4.1, "bid_size": 52.0, "ask": 8.0, "ask_size": 2.0, "iv": 3.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0774, "vega": 0.0009, "theta": 0.0, "rho": -0.0117, "theo": 5.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XBIT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 218.0, "iv": 1.3095, "open_interest": 41.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.3478, "vega": 0.0038, "theta": -0.0027, "rho": 0.0016, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:24:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XBIT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.541, "gamma": 0.3589, "vega": 0.0038, "theta": -0.0027, "rho": -0.0031, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T11:01:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XBIT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 420.0, "iv": 4.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.1988, "vega": 0.0033, "theta": -0.0036, "rho": 0.0009, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XBIT270115P00005000", "bid": 1.55, "bid_size": 50.0, "ask": 5.5, "ask_size": 1.0, "iv": 2.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.2096, "vega": 0.0031, "theta": -0.0029, "rho": -0.0058, "theo": 3.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XBIT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 420.0, "iv": 4.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.1532, "vega": 0.003, "theta": -0.0038, "rho": 0.0007, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XBIT270115P00007500", "bid": 4.0, "bid_size": 50.0, "ask": 8.0, "ask_size": 1.0, "iv": 3.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.1664, "vega": 0.0027, "theta": -0.0026, "rho": -0.0074, "theo": 5.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XBIT270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 570.0, "iv": 3.1084, "open_interest": 3.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.6056, "vega": 0.0053, "theta": -0.0007, "rho": 0.0029, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T09:48:59", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XBIT270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.8131, "vega": 0.0039, "theta": -0.0009, "rho": -0.0036, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XBIT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 603.0, "iv": 3.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.1961, "vega": 0.0034, "theta": -0.0009, "rho": 0.0011, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XBIT270416P00005000", "bid": 1.3, "bid_size": 38.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.2319, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XBIT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 454.0, "iv": 3.6179, "open_interest": 1.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.1304, "vega": 0.0028, "theta": -0.0009, "rho": 0.0008, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:07:51", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XBIT270416P00007500", "bid": 3.8, "bid_size": 38.0, "ask": 8.0, "ask_size": 2.0, "iv": 2.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0232, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}], "symbol": "XBIT", "security_type": "stock", "exchange_id": 2, "current_price": 1.93, "price_change": -0.02, "price_change_percent": -1.0152, "bid": 1.93, "ask": 2.01, "bid_size": 1200, "ask_size": 1000, "open": 1.99, "high": 1.98, "low": 1.94, "close": 1.97, "prev_day_close": 1.97, "volume": 7668, "iv30": 91.159, "iv30_change": -0.832, "iv30_change_percent": -0.9044, "seqno": 37147994791, "last_trade_time": "2026-10-22T15:59:45", "tick": "down"}, "symbol": "XBIT"}