{"timestamp": "2026-09-21 23:11:50", "data": {"options": [{"option": "BFLY261016C00000500", "bid": 6.9, "bid_size": 210.0, "ask": 8.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 7.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-09T12:39:10", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BFLY261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 5.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BFLY261016C00001000", "bid": 6.4, "bid_size": 223.0, "ask": 7.5, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 7.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-06-10T14:08:57", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BFLY261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 4.0844, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-04-29T12:11:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BFLY261016C00001500", "bid": 5.9, "bid_size": 210.0, "ask": 7.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 6.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-18T09:31:40", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BFLY261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3020.0, "iv": 4.7513, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T13:37:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BFLY261016C00002000", "bid": 5.4, "bid_size": 210.0, "ask": 6.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 6.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-06-29T09:53:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BFLY261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3200.0, "iv": 3.9457, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T10:39:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BFLY261016C00002500", "bid": 4.9, "bid_size": 210.0, "ask": 6.0, "ask_size": 173.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 5.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-02T12:27:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BFLY261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3007.0, "iv": 3.3499, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T12:32:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BFLY261016C00003000", "bid": 4.4, "bid_size": 229.0, "ask": 5.5, "ask_size": 128.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 5.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-07-30T15:43:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BFLY261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3532.0, "iv": 2.8772, "open_interest": 56.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-17T12:11:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BFLY261016C00003500", "bid": 4.1, "bid_size": 283.0, "ask": 4.9, "ask_size": 133.0, "iv": 0.0, "open_interest": 53.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0026, "theo": 4.6709, "change": 0.04, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-21T14:43:48", "percent_change": 0.888889, "prev_day_close": 4.5}, {"option": "BFLY261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4437.0, "iv": 2.5918, "open_interest": 1004.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T12:27:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BFLY261016C00004000", "bid": 3.4, "bid_size": 1522.0, "ask": 4.6, "ask_size": 1350.0, "iv": 0.0, "open_interest": 239.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0047, "vega": 0.0002, "theta": 0.0, "rho": 0.0029, "theo": 4.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T11:35:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BFLY261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4100.0, "iv": 2.2426, "open_interest": 1023.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-10T11:04:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BFLY261016C00004500", "bid": 2.95, "bid_size": 1720.0, "ask": 3.8, "ask_size": 903.0, "iv": 0.0, "open_interest": 343.0, "volume": 15.0, "delta": 0.99, "gamma": 0.0123, "vega": 0.0006, "theta": -0.0006, "rho": 0.0032, "theo": 3.6819, "change": 0.275, "open": 3.7, "high": 3.7, "low": 3.61, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T14:33:47", "percent_change": 8.02919, "prev_day_close": 3.42500007152557}, {"option": "BFLY261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2058.0, "iv": 1.4187, "open_interest": 324.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0123, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T10:01:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BFLY261016C00005000", "bid": 2.5, "bid_size": 1619.0, "ask": 3.5, "ask_size": 1493.0, "iv": 0.0, "open_interest": 521.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0265, "vega": 0.0012, "theta": -0.002, "rho": 0.0035, "theo": 3.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T15:58:30", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BFLY261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 248.0, "iv": 1.0494, "open_interest": 2006.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0265, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T10:07:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BFLY261016C00005500", "bid": 2.6, "bid_size": 1153.0, "ask": 2.8, "ask_size": 700.0, "iv": 0.8602, "open_interest": 1705.0, "volume": 1.0, "delta": 0.9492, "gamma": 0.0487, "vega": 0.0022, "theta": -0.004, "rho": 0.0037, "theo": 2.7271, "change": 0.2, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T10:32:58", "percent_change": 8.0, "prev_day_close": 2.5}, {"option": "BFLY261016P00005500", "bid": 0.05, "bid_size": 22.0, "ask": 0.1, "ask_size": 1271.0, "iv": 1.1074, "open_interest": 1619.0, "volume": 3.0, "delta": -0.0514, "gamma": 0.0488, "vega": 0.0022, "theta": -0.0044, "rho": -0.0003, "theo": 0.0504, "change": 0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T13:52:11", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BFLY261016C00007500", "bid": 1.05, "bid_size": 1065.0, "ask": 1.2, "ask_size": 583.0, "iv": 0.9003, "open_interest": 9211.0, "volume": 521.0, "delta": 0.6832, "gamma": 0.175, "vega": 0.0076, "theta": -0.0144, "rho": 0.0033, "theo": 1.1626, "change": 0.15, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:44:00", "percent_change": 15.0, "prev_day_close": 0.999999970197678}, {"option": "BFLY261016P00007500", "bid": 0.4, "bid_size": 132.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.9098, "open_interest": 1197.0, "volume": 234.0, "delta": -0.3183, "gamma": 0.1758, "vega": 0.0076, "theta": -0.0145, "rho": -0.002, "theo": 0.4805, "change": -0.1, "open": 0.55, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:58:46", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "BFLY261016C00010000", "bid": 0.2, "bid_size": 940.0, "ask": 0.25, "ask_size": 68.0, "iv": 0.888, "open_interest": 15329.0, "volume": 1494.0, "delta": 0.2352, "gamma": 0.1587, "vega": 0.0066, "theta": -0.0118, "rho": 0.0012, "theo": 0.2341, "change": -0.005, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:53:51", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "BFLY261016P00010000", "bid": 2.0, "bid_size": 877.0, "ask": 2.2, "ask_size": 1311.0, "iv": 0.9761, "open_interest": 690.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.161, "vega": 0.0065, "theta": -0.0117, "rho": -0.0041, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T15:55:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BFLY261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8544, "open_interest": 1110.0, "volume": 19.0, "delta": 0.0411, "gamma": 0.0471, "vega": 0.0019, "theta": -0.0031, "rho": 0.0002, "theo": 0.0275, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:02:49", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BFLY261016P00012500", "bid": 4.1, "bid_size": 160.0, "ask": 5.0, "ask_size": 191.0, "iv": 1.4229, "open_interest": 6.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0512, "vega": 0.0014, "theta": -0.0028, "rho": -0.0024, "theo": 4.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-10T11:33:16", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BFLY261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1166.0, "iv": 1.1383, "open_interest": 497.0, "volume": 1.0, "delta": 0.0043, "gamma": 0.0069, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "BFLY261016P00015000", "bid": 6.5, "bid_size": 91.0, "ask": 7.6, "ask_size": 73.0, "iv": 1.8017, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-06-22T12:26:42", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BFLY261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.3661, "open_interest": 87.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:14:05", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "BFLY261016P00017500", "bid": 9.0, "bid_size": 61.0, "ask": 10.1, "ask_size": 73.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BFLY261120C00002500", "bid": 4.9, "bid_size": 70.0, "ask": 6.1, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0046, "vega": 0.0005, "theta": 0.0, "rho": 0.0018, "theo": 5.6622, "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": 5.45000004768372}, {"option": "BFLY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.004, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0097, "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": 0.0500000007450581}, {"option": "BFLY261120C00005000", "bid": 2.8, "bid_size": 464.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0446, "vega": 0.005, "theta": -0.0038, "rho": 0.0064, "theo": 3.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T10:50:07", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BFLY261120P00005000", "bid": 0.05, "bid_size": 2982.0, "ask": 0.25, "ask_size": 2926.0, "iv": 1.0249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0444, "vega": 0.005, "theta": -0.0041, "rho": -0.0013, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:32:47", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BFLY261120C00007500", "bid": 1.45, "bid_size": 2736.0, "ask": 1.7, "ask_size": 74.0, "iv": 0.9611, "open_interest": 24.0, "volume": 1.0, "delta": 0.661, "gamma": 0.1128, "vega": 0.012, "theta": -0.0096, "rho": 0.0064, "theo": 1.587, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:29:50", "percent_change": 1.63934, "prev_day_close": 1.52500003576279}, {"option": "BFLY261120P00007500", "bid": 0.85, "bid_size": 256.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.9661, "open_interest": 105.0, "volume": 7.0, "delta": -0.3366, "gamma": 0.1134, "vega": 0.0121, "theta": -0.0097, "rho": -0.0054, "theo": 0.906, "change": -0.075, "open": 0.9, "high": 0.93, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:19:44", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "BFLY261120C00010000", "bid": 0.65, "bid_size": 544.0, "ask": 0.8, "ask_size": 34.0, "iv": 1.0029, "open_interest": 218.0, "volume": 261.0, "delta": 0.3838, "gamma": 0.1159, "vega": 0.0126, "theta": -0.0103, "rho": 0.0041, "theo": 0.7062, "change": -0.025, "open": 0.65, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:56:45", "percent_change": -3.44828, "prev_day_close": 0.725000023841858}, {"option": "BFLY261120P00010000", "bid": 2.4, "bid_size": 1052.0, "ask": 2.85, "ask_size": 1374.0, "iv": 1.0768, "open_interest": 2.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.1174, "vega": 0.0126, "theta": -0.0102, "rho": -0.0099, "theo": 2.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T10:28:43", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BFLY261120C00012500", "bid": 0.25, "bid_size": 3461.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.9912, "open_interest": 11.0, "volume": 85.0, "delta": 0.2072, "gamma": 0.0845, "vega": 0.0094, "theta": -0.0079, "rho": 0.0023, "theo": 0.3209, "change": 0.025, "open": 0.26, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:51:09", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "BFLY261120P00012500", "bid": 4.5, "bid_size": 620.0, "ask": 5.1, "ask_size": 818.0, "iv": 1.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.087, "vega": 0.0092, "theta": -0.0076, "rho": -0.0118, "theo": 4.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BFLY261120C00015000", "bid": 0.15, "bid_size": 56.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0722, "open_interest": 0.0, "volume": 21.0, "delta": 0.1116, "gamma": 0.0548, "vega": 0.0062, "theta": -0.0053, "rho": 0.0013, "theo": 0.1531, "change": 0.01, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:54:16", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "BFLY261120P00015000", "bid": 6.8, "bid_size": 420.0, "ask": 7.5, "ask_size": 491.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0582, "vega": 0.0058, "theta": -0.0048, "rho": -0.0113, "theo": 6.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BFLY270115C00000500", "bid": 7.1, "bid_size": 260.0, "ask": 8.3, "ask_size": 135.0, "iv": 2.5114, "open_interest": 75.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 7.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-14T13:05:13", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BFLY270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.5994, "open_interest": 1004.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-15T09:30:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BFLY270115C00001000", "bid": 6.4, "bid_size": 258.0, "ask": 7.5, "ask_size": 170.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 7.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-08-20T10:45:33", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BFLY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4813.0, "iv": 2.7973, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:02:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BFLY270115C00001500", "bid": 5.9, "bid_size": 255.0, "ask": 7.1, "ask_size": 393.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 6.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-07-01T13:56:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BFLY270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4489.0, "iv": 2.3179, "open_interest": 16.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-21T15:51:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BFLY270115C00002000", "bid": 5.6, "bid_size": 262.0, "ask": 6.6, "ask_size": 179.0, "iv": 0.0, "open_interest": 819.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": 0.0064, "theo": 6.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-09-17T15:33:06", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BFLY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 218.0, "iv": 1.569, "open_interest": 174.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.002, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T11:46:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BFLY270115C00002500", "bid": 5.0, "bid_size": 956.0, "ask": 6.1, "ask_size": 1010.0, "iv": 0.0, "open_interest": 708.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0049, "vega": 0.001, "theta": 0.0, "rho": 0.0078, "theo": 5.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-14T09:55:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BFLY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0872, "open_interest": 354.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0049, "vega": 0.001, "theta": -0.0004, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T15:13:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BFLY270115C00003000", "bid": 5.0, "bid_size": 2276.0, "ask": 5.6, "ask_size": 2072.0, "iv": 1.1705, "open_interest": 2836.0, "volume": 1.0, "delta": 0.9843, "gamma": 0.0096, "vega": 0.002, "theta": -0.0001, "rho": 0.0091, "theo": 5.2521, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:45:32", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "BFLY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4100.0, "iv": 1.1451, "open_interest": 69.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0097, "vega": 0.002, "theta": -0.0008, "rho": -0.0006, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:33:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BFLY270115C00003500", "bid": 4.6, "bid_size": 1267.0, "ask": 4.9, "ask_size": 728.0, "iv": 0.8016, "open_interest": 231.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0163, "vega": 0.0034, "theta": -0.0008, "rho": 0.0102, "theo": 4.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-08-24T12:50:07", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BFLY270115P00003500", "bid": 0.05, "bid_size": 992.0, "ask": 0.15, "ask_size": 2601.0, "iv": 1.0547, "open_interest": 424.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0164, "vega": 0.0034, "theta": -0.0014, "rho": -0.001, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-01T11:54:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BFLY270115C00004000", "bid": 3.7, "bid_size": 1409.0, "ask": 4.6, "ask_size": 1470.0, "iv": 0.0, "open_interest": 733.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0246, "vega": 0.005, "theta": -0.0015, "rho": 0.0111, "theo": 4.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-17T12:15:17", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BFLY270115P00004000", "bid": 0.05, "bid_size": 3745.0, "ask": 0.25, "ask_size": 3517.0, "iv": 0.9112, "open_interest": 500.0, "volume": 200.0, "delta": -0.054, "gamma": 0.0247, "vega": 0.005, "theta": -0.0021, "rho": -0.0017, "theo": 0.1248, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:49:43", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "BFLY270115C00004500", "bid": 3.4, "bid_size": 1629.0, "ask": 4.1, "ask_size": 1103.0, "iv": 0.5087, "open_interest": 334.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.034, "vega": 0.0069, "theta": -0.0023, "rho": 0.0117, "theo": 3.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-14T10:00:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BFLY270115P00004500", "bid": 0.15, "bid_size": 3053.0, "ask": 0.3, "ask_size": 3400.0, "iv": 0.9868, "open_interest": 484.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0342, "vega": 0.0069, "theta": -0.0028, "rho": -0.0026, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-17T14:25:59", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BFLY270115C00005000", "bid": 3.0, "bid_size": 1971.0, "ask": 3.7, "ask_size": 1409.0, "iv": 0.6768, "open_interest": 526.0, "volume": 1.0, "delta": 0.8888, "gamma": 0.0438, "vega": 0.0089, "theta": -0.0032, "rho": 0.0121, "theo": 3.556, "change": 0.05, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:34:31", "percent_change": 1.49254, "prev_day_close": 3.34999990463257}, {"option": "BFLY270115P00005000", "bid": 0.25, "bid_size": 3283.0, "ask": 0.4, "ask_size": 2799.0, "iv": 0.9688, "open_interest": 571.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0441, "vega": 0.0089, "theta": -0.0036, "rho": -0.0037, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T10:53:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BFLY270115C00005500", "bid": 3.0, "bid_size": 2007.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8551, "open_interest": 809.0, "volume": 16.0, "delta": 0.8515, "gamma": 0.0534, "vega": 0.0108, "theta": -0.004, "rho": 0.0123, "theo": 3.1978, "change": 0.05, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:43:48", "percent_change": 1.63934, "prev_day_close": 3.05000007152557}, {"option": "BFLY270115P00005500", "bid": 0.4, "bid_size": 1402.0, "ask": 0.6, "ask_size": 3975.0, "iv": 0.9988, "open_interest": 300.0, "volume": 3.0, "delta": -0.1517, "gamma": 0.054, "vega": 0.0108, "theta": -0.0044, "rho": -0.0049, "theo": 0.4452, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:41:56", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "BFLY270115C00007500", "bid": 1.95, "bid_size": 1057.0, "ask": 2.15, "ask_size": 1598.0, "iv": 0.9413, "open_interest": 2989.0, "volume": 26.0, "delta": 0.6783, "gamma": 0.0826, "vega": 0.0166, "theta": -0.0065, "rho": 0.0114, "theo": 2.0525, "change": 0.025, "open": 1.95, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T14:52:21", "percent_change": 1.2987, "prev_day_close": 1.92500001192093}, {"option": "BFLY270115P00007500", "bid": 1.2, "bid_size": 5.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.957, "open_interest": 1207.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0839, "vega": 0.0166, "theta": -0.0067, "rho": -0.0107, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:22:42", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BFLY270115C00010000", "bid": 1.05, "bid_size": 3076.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.9221, "open_interest": 5943.0, "volume": 74.0, "delta": 0.4696, "gamma": 0.0914, "vega": 0.0183, "theta": -0.0073, "rho": 0.0087, "theo": 1.1625, "change": 0.075, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:56:17", "percent_change": 6.97675, "prev_day_close": 1.07499998807907}, {"option": "BFLY270115P00010000", "bid": 2.8, "bid_size": 1384.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.9478, "open_interest": 368.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.094, "vega": 0.0182, "theta": -0.0073, "rho": -0.0174, "theo": 2.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-17T14:49:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BFLY270115C00012500", "bid": 0.6, "bid_size": 2746.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.9361, "open_interest": 1246.0, "volume": 16.0, "delta": 0.3115, "gamma": 0.0809, "vega": 0.0162, "theta": -0.0065, "rho": 0.0061, "theo": 0.6643, "change": 0.05, "open": 0.65, "high": 0.7, "low": 0.62, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:50:56", "percent_change": 8.33333, "prev_day_close": 0.599999994039536}, {"option": "BFLY270115P00012500", "bid": 4.8, "bid_size": 1004.0, "ask": 5.1, "ask_size": 1360.0, "iv": 1.0029, "open_interest": 25.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0851, "vega": 0.0157, "theta": -0.0063, "rho": -0.021, "theo": 4.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-24T10:39:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BFLY270115C00015000", "bid": 0.3, "bid_size": 4445.0, "ask": 0.5, "ask_size": 2726.0, "iv": 0.9579, "open_interest": 1390.0, "volume": 12.0, "delta": 0.2038, "gamma": 0.0645, "vega": 0.013, "theta": -0.0052, "rho": 0.0041, "theo": 0.387, "change": 0.02, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:38:38", "percent_change": 5.0, "prev_day_close": 0.399999991059303}, {"option": "BFLY270115P00015000", "bid": 6.9, "bid_size": 896.0, "ask": 7.7, "ask_size": 761.0, "iv": 1.1141, "open_interest": 1.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0704, "vega": 0.0119, "theta": -0.0048, "rho": -0.0214, "theo": 7.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-10T10:29:52", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BFLY270115C00017500", "bid": 0.2, "bid_size": 3203.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.9702, "open_interest": 2091.0, "volume": 29.0, "delta": 0.1334, "gamma": 0.0488, "vega": 0.0099, "theta": -0.004, "rho": 0.0028, "theo": 0.2308, "change": -0.03, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:36:08", "percent_change": -12.0, "prev_day_close": 0.250000007450581}, {"option": "BFLY270115P00017500", "bid": 9.3, "bid_size": 730.0, "ask": 10.0, "ask_size": 756.0, "iv": 1.1625, "open_interest": 12.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0564, "vega": 0.0079, "theta": -0.0034, "rho": -0.0182, "theo": 9.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T10:18:53", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BFLY270416C00002500", "bid": 5.1, "bid_size": 323.0, "ask": 6.2, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0103, "vega": 0.0033, "theta": -0.0003, "rho": 0.0074, "theo": 5.7158, "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": 5.59999990463257}, {"option": "BFLY270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4131.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0091, "vega": 0.0034, "theta": -0.0008, "rho": -0.0014, "theo": 0.0681, "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": 0.224999994039536}, {"option": "BFLY270416C00005000", "bid": 3.4, "bid_size": 734.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.9078, "open_interest": 62.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.039, "vega": 0.0139, "theta": -0.0028, "rho": 0.0154, "theo": 3.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-17T12:12:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BFLY270416P00005000", "bid": 0.45, "bid_size": 4577.0, "ask": 0.8, "ask_size": 90.0, "iv": 0.9564, "open_interest": 69.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0388, "vega": 0.0139, "theta": -0.0031, "rho": -0.0091, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T14:07:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BFLY270416C00007500", "bid": 2.2, "bid_size": 3223.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.9173, "open_interest": 45.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0594, "vega": 0.0215, "theta": -0.0047, "rho": 0.0161, "theo": 2.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:43:29", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BFLY270416P00007500", "bid": 1.55, "bid_size": 3619.0, "ask": 2.05, "ask_size": 2227.0, "iv": 0.9492, "open_interest": 32.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0604, "vega": 0.0215, "theta": -0.0048, "rho": -0.0203, "theo": 1.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-17T11:57:25", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BFLY270416C00010000", "bid": 1.45, "bid_size": 4141.0, "ask": 2.0, "ask_size": 2381.0, "iv": 0.9478, "open_interest": 1459.0, "volume": 12.0, "delta": 0.5373, "gamma": 0.066, "vega": 0.0241, "theta": -0.0054, "rho": 0.0142, "theo": 1.761, "change": 0.085, "open": 1.89, "high": 1.89, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T13:26:44", "percent_change": 5.23077, "prev_day_close": 1.625}, {"option": "BFLY270416P00010000", "bid": 3.2, "bid_size": 2215.0, "ask": 3.7, "ask_size": 1909.0, "iv": 0.9536, "open_interest": 4.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0683, "vega": 0.0241, "theta": -0.0054, "rho": -0.0307, "theo": 3.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-09-17T15:04:49", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BFLY270416C00012500", "bid": 1.0, "bid_size": 3523.0, "ask": 1.45, "ask_size": 2499.0, "iv": 0.9604, "open_interest": 11.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0645, "vega": 0.0238, "theta": -0.0055, "rho": 0.012, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:41:56", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BFLY270416P00012500", "bid": 5.1, "bid_size": 1956.0, "ask": 5.8, "ask_size": 1284.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0682, "vega": 0.0235, "theta": -0.0053, "rho": -0.0386, "theo": 5.426, "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": 5.54999995231628}, {"option": "BFLY270416C00015000", "bid": 0.8, "bid_size": 2597.0, "ask": 1.2, "ask_size": 3506.0, "iv": 1.0183, "open_interest": 32.0, "volume": 10.0, "delta": 0.331, "gamma": 0.0594, "vega": 0.0221, "theta": -0.0051, "rho": 0.0098, "theo": 0.9138, "change": 0.0, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T12:17:34", "percent_change": -6.62274e-07, "prev_day_close": 0.900000005960464}, {"option": "BFLY270416P00015000", "bid": 7.3, "bid_size": 1452.0, "ask": 8.0, "ask_size": 1125.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0646, "vega": 0.0214, "theta": -0.0048, "rho": -0.0434, "theo": 7.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BFLY270416C00017500", "bid": 0.45, "bid_size": 3211.0, "ask": 0.85, "ask_size": 2487.0, "iv": 0.9698, "open_interest": 10.0, "volume": 6.0, "delta": 0.263, "gamma": 0.0531, "vega": 0.0199, "theta": -0.0046, "rho": 0.0081, "theo": 0.6828, "change": -0.025, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:39:19", "percent_change": -3.44828, "prev_day_close": 0.724999994039536}, {"option": "BFLY270416P00017500", "bid": 9.5, "bid_size": 1101.0, "ask": 10.3, "ask_size": 854.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0598, "vega": 0.0186, "theta": -0.0042, "rho": -0.0446, "theo": 9.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BFLY280121C00000500", "bid": 5.0, "bid_size": 140.0, "ask": 9.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 54.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": 0.0056, "theo": 7.7599, "change": 0.6, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T09:33:53", "percent_change": 8.69565, "prev_day_close": 6.90000009536743}, {"option": "BFLY280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4828.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.001, "theta": -0.0001, "rho": -0.0006, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-01T09:58:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BFLY280121C00001000", "bid": 4.5, "bid_size": 140.0, "ask": 9.5, "ask_size": 114.0, "iv": 0.0, "open_interest": 191.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0025, "vega": 0.0025, "theta": 0.0, "rho": 0.0107, "theo": 7.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T15:32:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BFLY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5929.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0025, "vega": 0.0025, "theta": -0.0003, "rho": -0.0017, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2025-09-26T10:58:11", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BFLY280121C00001500", "bid": 4.5, "bid_size": 210.0, "ask": 9.0, "ask_size": 792.0, "iv": 0.0, "open_interest": 4016.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0048, "vega": 0.0044, "theta": 0.0, "rho": 0.0152, "theo": 6.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-09-18T15:59:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BFLY280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2682.0, "iv": 1.4198, "open_interest": 82.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0049, "vega": 0.0045, "theta": -0.0005, "rho": -0.0033, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BFLY280121C00002000", "bid": 4.0, "bid_size": 428.0, "ask": 7.8, "ask_size": 1081.0, "iv": 0.0, "open_interest": 243.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0076, "vega": 0.0068, "theta": 0.0, "rho": 0.019, "theo": 6.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-03T15:58:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BFLY280121P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 166.0, "iv": 1.0094, "open_interest": 1179.0, "volume": 4.0, "delta": -0.0325, "gamma": 0.0078, "vega": 0.0069, "theta": -0.0007, "rho": -0.0056, "theo": 0.1963, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:07:31", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "BFLY280121C00002500", "bid": 4.6, "bid_size": 1020.0, "ask": 7.4, "ask_size": 1027.0, "iv": 0.7836, "open_interest": 152.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0107, "vega": 0.0094, "theta": -0.0002, "rho": 0.0221, "theo": 6.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-09-03T10:32:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BFLY280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2760.0, "iv": 1.1016, "open_interest": 409.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.011, "vega": 0.0095, "theta": -0.0009, "rho": -0.0083, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T15:44:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BFLY280121C00003000", "bid": 4.3, "bid_size": 932.0, "ask": 7.1, "ask_size": 1078.0, "iv": 0.8532, "open_interest": 949.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0138, "vega": 0.012, "theta": -0.0005, "rho": 0.0246, "theo": 5.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T14:38:44", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BFLY280121P00003000", "bid": 0.35, "bid_size": 28.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.9522, "open_interest": 187.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0143, "vega": 0.0122, "theta": -0.0012, "rho": -0.0115, "theo": 0.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T11:41:35", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BFLY280121C00003500", "bid": 4.4, "bid_size": 977.0, "ask": 6.5, "ask_size": 1068.0, "iv": 0.9073, "open_interest": 449.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.017, "vega": 0.0146, "theta": -0.0008, "rho": 0.0266, "theo": 5.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-08-27T14:16:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BFLY280121P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2608.0, "iv": 1.3826, "open_interest": 53.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0176, "vega": 0.0148, "theta": -0.0014, "rho": -0.015, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-13T09:30:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BFLY280121C00004000", "bid": 3.7, "bid_size": 1250.0, "ask": 6.1, "ask_size": 1193.0, "iv": 0.7442, "open_interest": 5133.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0199, "vega": 0.017, "theta": -0.001, "rho": 0.0282, "theo": 5.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T13:24:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BFLY280121P00004000", "bid": 0.2, "bid_size": 4372.0, "ask": 1.65, "ask_size": 3794.0, "iv": 1.0271, "open_interest": 83.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0208, "vega": 0.0173, "theta": -0.0016, "rho": -0.0187, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T14:25:59", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "BFLY280121C00004500", "bid": 3.4, "bid_size": 811.0, "ask": 6.4, "ask_size": 852.0, "iv": 0.9078, "open_interest": 193.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0227, "vega": 0.0194, "theta": -0.0013, "rho": 0.0294, "theo": 4.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-09-16T10:38:50", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BFLY280121P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3872.0, "iv": 1.2529, "open_interest": 18.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0238, "vega": 0.0197, "theta": -0.0019, "rho": -0.0227, "theo": 1.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-13T13:09:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BFLY280121C00005000", "bid": 3.7, "bid_size": 1163.0, "ask": 5.3, "ask_size": 1271.0, "iv": 0.8356, "open_interest": 601.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0253, "vega": 0.0215, "theta": -0.0015, "rho": 0.0303, "theo": 4.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T15:25:02", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BFLY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 66.0, "iv": 0.768, "open_interest": 151.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0266, "vega": 0.0219, "theta": -0.0021, "rho": -0.0267, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-10T14:28:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BFLY280121C00005500", "bid": 3.2, "bid_size": 1689.0, "ask": 5.9, "ask_size": 2044.0, "iv": 0.9596, "open_interest": 1329.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0277, "vega": 0.0235, "theta": -0.0017, "rho": 0.031, "theo": 4.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-09-14T13:21:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BFLY280121P00005500", "bid": 1.15, "bid_size": 1804.0, "ask": 2.1, "ask_size": 3605.0, "iv": 1.0015, "open_interest": 497.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0292, "vega": 0.0239, "theta": -0.0022, "rho": -0.0308, "theo": 1.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T15:09:47", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "BFLY280121C00007500", "bid": 3.4, "bid_size": 1586.0, "ask": 5.1, "ask_size": 2247.0, "iv": 1.1076, "open_interest": 1622.0, "volume": 5.0, "delta": 0.7637, "gamma": 0.035, "vega": 0.0297, "theta": -0.0024, "rho": 0.0322, "theo": 3.7951, "change": 0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:30:14", "percent_change": 5.4054, "prev_day_close": 3.70000004768372}, {"option": "BFLY280121P00007500", "bid": 1.85, "bid_size": 4060.0, "ask": 3.0, "ask_size": 2443.0, "iv": 0.8686, "open_interest": 219.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0378, "vega": 0.0301, "theta": -0.0028, "rho": -0.0468, "theo": 2.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T14:24:20", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BFLY280121C00010000", "bid": 2.75, "bid_size": 880.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.9121, "open_interest": 1461.0, "volume": 25.0, "delta": 0.6756, "gamma": 0.0404, "vega": 0.0344, "theta": -0.003, "rho": 0.0316, "theo": 3.1169, "change": 0.15, "open": 3.02, "high": 3.06, "low": 3.02, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T14:51:06", "percent_change": 5.17241, "prev_day_close": 2.89999997615814}, {"option": "BFLY280121P00010000", "bid": 4.1, "bid_size": 920.0, "ask": 5.6, "ask_size": 1467.0, "iv": 1.0867, "open_interest": 19.0, "volume": 1.0, "delta": -0.3516, "gamma": 0.0449, "vega": 0.0346, "theta": -0.0032, "rho": -0.0646, "theo": 4.3966, "change": 0.29, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-21T11:54:56", "percent_change": 7.07317, "prev_day_close": 4.10000014305115}, {"option": "BFLY280121C00012500", "bid": 2.3, "bid_size": 1477.0, "ask": 2.85, "ask_size": 1003.0, "iv": 0.9453, "open_interest": 980.0, "volume": 4.0, "delta": 0.6004, "gamma": 0.0431, "vega": 0.0367, "theta": -0.0033, "rho": 0.03, "theo": 2.6143, "change": -0.35, "open": 2.8, "high": 2.8, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T12:12:21", "percent_change": -11.8644, "prev_day_close": 2.94999998807907}, {"option": "BFLY280121P00012500", "bid": 4.9, "bid_size": 1077.0, "ask": 7.6, "ask_size": 1129.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0495, "vega": 0.0364, "theta": -0.0034, "rho": -0.0785, "theo": 6.3122, "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": 6.45000004768372}, {"option": "BFLY280121C00015000", "bid": 1.9, "bid_size": 1618.0, "ask": 2.7, "ask_size": 3107.0, "iv": 0.9777, "open_interest": 730.0, "volume": 3.0, "delta": 0.5366, "gamma": 0.0441, "vega": 0.0377, "theta": -0.0034, "rho": 0.0282, "theo": 2.229, "change": -0.38, "open": 2.11, "high": 2.12, "low": 2.11, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T09:44:46", "percent_change": -15.2, "prev_day_close": 2.5}, {"option": "BFLY280121P00015000", "bid": 7.1, "bid_size": 1103.0, "ask": 9.7, "ask_size": 1011.0, "iv": 0.9693, "open_interest": 2.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0525, "vega": 0.0365, "theta": -0.0034, "rho": -0.0896, "theo": 8.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-07-20T11:00:04", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BFLY280121C00017500", "bid": 1.45, "bid_size": 1998.0, "ask": 2.2, "ask_size": 1603.0, "iv": 0.9346, "open_interest": 1530.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.044, "vega": 0.0377, "theta": -0.0035, "rho": 0.0263, "theo": 1.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-15T13:19:13", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BFLY280121P00017500", "bid": 10.3, "bid_size": 746.0, "ask": 11.8, "ask_size": 1361.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0545, "vega": 0.0354, "theta": -0.0033, "rho": -0.096, "theo": 10.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BFLY290119C00002500", "bid": 4.0, "bid_size": 27.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0089, "vega": 0.0139, "theta": -0.0001, "rho": 0.0217, "theo": 6.4748, "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": 6.5}, {"option": "BFLY290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 76.0, "iv": 1.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0087, "vega": 0.0139, "theta": -0.0008, "rho": -0.0221, "theo": 0.7044, "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": 1.54999995231628}, {"option": "BFLY290119C00005000", "bid": 4.2, "bid_size": 50.0, "ask": 7.1, "ask_size": 39.0, "iv": 1.0914, "open_interest": 3.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0166, "vega": 0.0255, "theta": -0.0009, "rho": 0.0336, "theo": 5.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T12:32:29", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BFLY290119P00005000", "bid": 0.5, "bid_size": 1467.0, "ask": 3.7, "ask_size": 79.0, "iv": 1.0615, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0177, "vega": 0.026, "theta": -0.0014, "rho": -0.052, "theo": 1.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:42:49", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "BFLY290119C00007500", "bid": 3.4, "bid_size": 1176.0, "ask": 6.3, "ask_size": 1595.0, "iv": 1.0318, "open_interest": 751.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.022, "vega": 0.0335, "theta": -0.0014, "rho": 0.039, "theo": 4.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-09-14T13:21:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BFLY290119P00007500", "bid": 2.1, "bid_size": 2283.0, "ask": 5.0, "ask_size": 2360.0, "iv": 0.993, "open_interest": 17.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.025, "vega": 0.0344, "theta": -0.0018, "rho": -0.0811, "theo": 3.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-18T13:23:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BFLY290119C00010000", "bid": 3.7, "bid_size": 1580.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.9783, "open_interest": 7.0, "volume": 5.0, "delta": 0.7363, "gamma": 0.0258, "vega": 0.039, "theta": -0.0017, "rho": 0.0415, "theo": 4.1152, "change": 0.04, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-09-21T14:30:14", "percent_change": 0.930234, "prev_day_close": 4.29999995231628}, {"option": "BFLY290119P00010000", "bid": 3.8, "bid_size": 1305.0, "ask": 6.7, "ask_size": 1181.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0308, "vega": 0.0399, "theta": -0.002, "rho": -0.1067, "theo": 5.2705, "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": 5.35000014305115}, {"option": "BFLY290119C00012500", "bid": 3.1, "bid_size": 1720.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0284, "vega": 0.0427, "theta": -0.002, "rho": 0.0424, "theo": 3.6698, "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": 3.27499997615814}, {"option": "BFLY290119P00012500", "bid": 5.7, "bid_size": 1141.0, "ask": 8.5, "ask_size": 1275.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0357, "vega": 0.0434, "theta": -0.0022, "rho": -0.1287, "theo": 7.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BFLY290119C00015000", "bid": 1.85, "bid_size": 2003.0, "ask": 4.8, "ask_size": 2079.0, "iv": 0.9618, "open_interest": 3.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0302, "vega": 0.0452, "theta": -0.0022, "rho": 0.0424, "theo": 3.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-18T11:35:19", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BFLY290119P00015000", "bid": 7.7, "bid_size": 92.0, "ask": 10.5, "ask_size": 61.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0399, "vega": 0.0452, "theta": -0.0022, "rho": -0.1456, "theo": 9.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}], "symbol": "BFLY", "security_type": "stock", "exchange_id": 3, "current_price": 8.16, "price_change": 0.26, "price_change_percent": 3.2995, "bid": 8.07, "ask": 8.16, "bid_size": 700, "ask_size": 300, "open": 8.0, "high": 8.165, "low": 7.8287, "close": 8.14, "prev_day_close": 7.88, "volume": 4174841, "iv30": 94.198, "iv30_change": 1.092, "iv30_change_percent": 1.1729, "seqno": 8552917067, "last_trade_time": "2026-09-21T15:59:58", "tick": "up"}, "symbol": "BFLY"}