{"timestamp": "2026-09-16 19:40:03", "data": {"options": [{"option": "IBIT260916C00030000", "bid": 12.6, "bid_size": 11.0, "ask": 12.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 15.0, "volume": 81.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.635, "change": -0.04, "open": 12.79, "high": 13.16, "low": 12.52, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-09-16T14:25:45", "percent_change": -0.308879, "prev_day_close": 12.9499998092651}, {"option": "IBIT260916P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 126.0, "iv": 0.0, "open_interest": 381.0, "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": 0.01, "last_trade_time": "2026-09-14T15:49:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00031000", "bid": 11.6, "bid_size": 10.0, "ask": 11.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 12.0, "volume": 157.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.635, "change": -0.01, "open": 11.84, "high": 12.19, "low": 11.57, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-09-16T14:25:45", "percent_change": -0.0836804, "prev_day_close": 11.9499998092651}, {"option": "IBIT260916P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 123.0, "iv": 0.0, "open_interest": 56.0, "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": 0.01, "last_trade_time": "2026-09-11T15:37:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00032000", "bid": 10.6, "bid_size": 10.0, "ask": 10.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 6.0, "volume": 122.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.635, "change": -0.12, "open": 10.78, "high": 10.86, "low": 10.67, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-09-16T12:53:10", "percent_change": -1.09589, "prev_day_close": 10.9499998092651}, {"option": "IBIT260916P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 118.0, "iv": 0.0, "open_interest": 89.0, "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": 0.01, "last_trade_time": "2026-09-14T15:56:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00033000", "bid": 9.6, "bid_size": 11.0, "ask": 9.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 7.0, "volume": 41.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.635, "change": -0.09, "open": 9.83, "high": 9.88, "low": 9.7, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-09-16T12:53:10", "percent_change": -0.904521, "prev_day_close": 9.94999980926514}, {"option": "IBIT260916P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 111.0, "iv": 0.0, "open_interest": 291.0, "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": 0.01, "last_trade_time": "2026-09-15T09:50:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00034000", "bid": 8.6, "bid_size": 11.0, "ask": 8.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 12.0, "volume": 28.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.635, "change": -0.06, "open": 8.77, "high": 9.09, "low": 8.71, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-16T15:16:06", "percent_change": -0.670389, "prev_day_close": 8.94999980926514}, {"option": "IBIT260916P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 7.8861, "open_interest": 1272.0, "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": 0.01, "last_trade_time": "2026-09-15T10:43:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00035000", "bid": 7.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 51.0, "iv": 7.9582, "open_interest": 13.0, "volume": 26.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.6353, "change": -0.03, "open": 7.82, "high": 8.12, "low": 7.73, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-09-16T15:16:06", "percent_change": -0.377359, "prev_day_close": 7.95000004768372}, {"option": "IBIT260916P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 6.968, "open_interest": 1327.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T14:59:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00036000", "bid": 6.6, "bid_size": 11.0, "ask": 6.7, "ask_size": 39.0, "iv": 6.9526, "open_interest": 16.0, "volume": 11.0, "delta": 0.9991, "gamma": 0.0013, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.6356, "change": -0.17, "open": 6.79, "high": 6.83, "low": 6.73, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-09-16T10:59:27", "percent_change": -2.44604, "prev_day_close": 6.95000004768372}, {"option": "IBIT260916P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 6.0666, "open_interest": 2727.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0013, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:18:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916C00037000", "bid": 5.6, "bid_size": 11.0, "ask": 5.7, "ask_size": 35.0, "iv": 5.9605, "open_interest": 5.0, "volume": 21.0, "delta": 0.9985, "gamma": 0.0024, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.6358, "change": -0.07, "open": 5.7, "high": 5.88, "low": 5.7, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-09-16T10:31:29", "percent_change": -1.17647, "prev_day_close": 5.95000004768372}, {"option": "IBIT260916P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 5.1789, "open_interest": 464.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0024, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:54:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916C00038000", "bid": 4.6, "bid_size": 39.0, "ask": 4.7, "ask_size": 57.0, "iv": 4.9776, "open_interest": 90.0, "volume": 33.0, "delta": 0.9977, "gamma": 0.0041, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.6361, "change": -0.32, "open": 4.85, "high": 4.85, "low": 4.6, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-09-16T15:24:54", "percent_change": -6.46465, "prev_day_close": 4.95000004768372}, {"option": "IBIT260916P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 88.0, "iv": 4.302, "open_interest": 2927.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0041, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T15:54:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916C00039000", "bid": 3.6, "bid_size": 121.0, "ask": 3.7, "ask_size": 57.0, "iv": 3.9987, "open_interest": 252.0, "volume": 131.0, "delta": 0.9966, "gamma": 0.0073, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.6364, "change": -0.29, "open": 3.9, "high": 3.95, "low": 3.63, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-09-16T15:24:54", "percent_change": -7.34177, "prev_day_close": 3.95000004768372}, {"option": "IBIT260916P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 199.0, "iv": 3.4314, "open_interest": 915.0, "volume": 64.0, "delta": -0.0034, "gamma": 0.0073, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:01:41", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260916C00040000", "bid": 2.6, "bid_size": 78.0, "ask": 2.68, "ask_size": 70.0, "iv": 2.5603, "open_interest": 195.0, "volume": 18.0, "delta": 0.9947, "gamma": 0.0142, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 2.6368, "change": -0.185, "open": 2.79, "high": 2.86, "low": 2.73, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-16T13:05:57", "percent_change": -6.17696, "prev_day_close": 2.99500000476837}, {"option": "IBIT260916P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 78.0, "iv": 2.5603, "open_interest": 3718.0, "volume": 2344.0, "delta": -0.0053, "gamma": 0.0142, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:37:35", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "IBIT260916C00041000", "bid": 1.61, "bid_size": 99.0, "ask": 1.69, "ask_size": 37.0, "iv": 2.01, "open_interest": 230.0, "volume": 389.0, "delta": 0.9882, "gamma": 0.0416, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 1.638, "change": -0.12, "open": 1.82, "high": 1.99, "low": 1.74, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-16T15:16:52", "percent_change": -5.97015, "prev_day_close": 2.00999999046326}, {"option": "IBIT260916P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 182.0, "iv": 1.677, "open_interest": 3305.0, "volume": 2745.0, "delta": -0.0118, "gamma": 0.0416, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.055, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:43:13", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260916C00041500", "bid": 1.11, "bid_size": 45.0, "ask": 1.19, "ask_size": 51.0, "iv": 1.4892, "open_interest": 89.0, "volume": 83.0, "delta": 0.9665, "gamma": 0.1182, "vega": 0.0004, "theta": -0.0083, "rho": 0.0, "theo": 1.1433, "change": -0.11, "open": 1.48, "high": 1.71, "low": 1.31, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T14:30:30", "percent_change": -7.09678, "prev_day_close": 1.55000001192093}, {"option": "IBIT260916P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.2231, "open_interest": 7338.0, "volume": 8277.0, "delta": -0.0335, "gamma": 0.1182, "vega": 0.0004, "theta": -0.0083, "rho": 0.0, "theo": 0.0083, "change": -0.095, "open": 0.06, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:17:30", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "IBIT260916C00042000", "bid": 0.62, "bid_size": 122.0, "ask": 0.7, "ask_size": 58.0, "iv": 1.0721, "open_interest": 1043.0, "volume": 269.0, "delta": 0.8919, "gamma": 0.3572, "vega": 0.0009, "theta": -0.0271, "rho": 0.0, "theo": 0.6621, "change": -0.16, "open": 0.88, "high": 1.27, "low": 0.59, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-16T15:07:28", "percent_change": -14.1593, "prev_day_close": 1.12999999523163}, {"option": "IBIT260916P00042000", "bid": 0.01, "bid_size": 451.0, "ask": 0.02, "ask_size": 305.0, "iv": 0.9411, "open_interest": 17784.0, "volume": 19218.0, "delta": -0.1081, "gamma": 0.3572, "vega": 0.0009, "theta": -0.0271, "rho": 0.0, "theo": 0.0271, "change": -0.165, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:25:02", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "IBIT260916C00042500", "bid": 0.21, "bid_size": 97.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.7824, "open_interest": 442.0, "volume": 2629.0, "delta": 0.6322, "gamma": 0.9277, "vega": 0.0018, "theta": -0.1033, "rho": 0.0, "theo": 0.2383, "change": -0.455, "open": 0.52, "high": 0.82, "low": 0.23, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-16T15:22:22", "percent_change": -59.4771, "prev_day_close": 0.764999985694885}, {"option": "IBIT260916P00042500", "bid": 0.08, "bid_size": 504.0, "ask": 0.1, "ask_size": 165.0, "iv": 0.8106, "open_interest": 4193.0, "volume": 40098.0, "delta": -0.3678, "gamma": 0.9277, "vega": 0.0018, "theta": -0.1033, "rho": 0.0, "theo": 0.1033, "change": -0.245, "open": 0.24, "high": 0.28, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:24:31", "percent_change": -75.3846, "prev_day_close": 0.325000002980232}, {"option": "IBIT260916C00043000", "bid": 0.04, "bid_size": 239.0, "ask": 0.05, "ask_size": 377.0, "iv": 0.8851, "open_interest": 2528.0, "volume": 17540.0, "delta": 0.2562, "gamma": 0.5859, "vega": 0.0015, "theta": -0.0842, "rho": 0.0, "theo": 0.0842, "change": -0.435, "open": 0.25, "high": 0.43, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:24:44", "percent_change": -89.6907, "prev_day_close": 0.484999999403954}, {"option": "IBIT260916P00043000", "bid": 0.38, "bid_size": 7.0, "ask": 0.41, "ask_size": 1943.0, "iv": 0.8057, "open_interest": 21574.0, "volume": 23772.0, "delta": -0.7438, "gamma": 0.5859, "vega": 0.0015, "theta": -0.0842, "rho": 0.0, "theo": 0.4492, "change": -0.14, "open": 0.47, "high": 0.62, "low": 0.06, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T15:24:52", "percent_change": -25.4545, "prev_day_close": 0.550000011920929}, {"option": "IBIT260916C00043500", "bid": 0.01, "bid_size": 235.0, "ask": 0.02, "ask_size": 295.0, "iv": 1.174, "open_interest": 3527.0, "volume": 26127.0, "delta": 0.1213, "gamma": 0.2771, "vega": 0.001, "theta": -0.0432, "rho": 0.0, "theo": 0.0432, "change": -0.285, "open": 0.14, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:24:24", "percent_change": -96.6102, "prev_day_close": 0.295000001788139}, {"option": "IBIT260916P00043500", "bid": 0.83, "bid_size": 68.0, "ask": 0.9, "ask_size": 138.0, "iv": 0.0, "open_interest": 7819.0, "volume": 4310.0, "delta": -0.8787, "gamma": 0.2771, "vega": 0.001, "theta": -0.0432, "rho": 0.0, "theo": 0.9082, "change": -0.205, "open": 0.79, "high": 0.99, "low": 0.44, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-16T15:14:32", "percent_change": -24.2604, "prev_day_close": 0.844999998807907}, {"option": "IBIT260916C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 88.0, "iv": 1.3883, "open_interest": 7920.0, "volume": 5223.0, "delta": 0.0584, "gamma": 0.137, "vega": 0.0006, "theta": -0.0211, "rho": 0.0, "theo": 0.0211, "change": -0.165, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:22:28", "percent_change": -94.2857, "prev_day_close": 0.175000004470348}, {"option": "IBIT260916P00044000", "bid": 1.32, "bid_size": 45.0, "ask": 1.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 7087.0, "volume": 1843.0, "delta": -0.9416, "gamma": 0.137, "vega": 0.0006, "theta": -0.0211, "rho": 0.0, "theo": 1.3861, "change": -0.105, "open": 1.24, "high": 1.46, "low": 0.89, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T15:14:32", "percent_change": -8.57143, "prev_day_close": 1.22500002384186}, {"option": "IBIT260916C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 123.0, "iv": 1.8017, "open_interest": 6247.0, "volume": 1073.0, "delta": 0.0274, "gamma": 0.0667, "vega": 0.0003, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": -0.095, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:14:04", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "IBIT260916P00044500", "bid": 1.82, "bid_size": 41.0, "ask": 1.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 1396.0, "volume": 142.0, "delta": -0.9726, "gamma": 0.0667, "vega": 0.0003, "theta": -0.0097, "rho": 0.0, "theo": 1.8747, "change": -0.135, "open": 1.76, "high": 1.99, "low": 1.35, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T15:06:51", "percent_change": -8.1571, "prev_day_close": 1.65499997138977}, {"option": "IBIT260916C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 222.0, "iv": 2.1983, "open_interest": 10130.0, "volume": 2259.0, "delta": 0.0124, "gamma": 0.0314, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 0.0043, "change": -0.055, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:14:08", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260916P00045000", "bid": 2.32, "bid_size": 60.0, "ask": 2.4, "ask_size": 140.0, "iv": 0.0, "open_interest": 684.0, "volume": 349.0, "delta": -0.9876, "gamma": 0.0314, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 2.3693, "change": -0.02, "open": 2.2, "high": 2.32, "low": 1.96, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T15:16:06", "percent_change": -0.943396, "prev_day_close": 2.12000000476837}, {"option": "IBIT260916C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 93.0, "iv": 2.5814, "open_interest": 8369.0, "volume": 334.0, "delta": 0.0054, "gamma": 0.0143, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:50:16", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260916P00045500", "bid": 2.82, "bid_size": 33.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 146.0, "volume": 86.0, "delta": -0.9946, "gamma": 0.0143, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 2.8668, "change": -0.04, "open": 2.71, "high": 2.79, "low": 2.5, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-16T15:15:16", "percent_change": -1.53846, "prev_day_close": 2.60000002384186}, {"option": "IBIT260916C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 76.0, "iv": 2.9536, "open_interest": 12558.0, "volume": 404.0, "delta": 0.0023, "gamma": 0.0063, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:15:22", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "IBIT260916P00046000", "bid": 3.3, "bid_size": 50.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 1827.0, "volume": 15.0, "delta": -0.9977, "gamma": 0.0063, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.3657, "change": 0.05, "open": 3.13, "high": 3.3, "low": 3.02, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-16T15:17:54", "percent_change": 1.6129, "prev_day_close": 3.10000002384186}, {"option": "IBIT260916C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 76.0, "iv": 3.316, "open_interest": 7164.0, "volume": 916.0, "delta": 0.001, "gamma": 0.0027, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:19:25", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260916P00046500", "bid": 3.8, "bid_size": 24.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 74.0, "delta": -0.999, "gamma": 0.0027, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.8653, "change": 0.24, "open": 3.7, "high": 4.04, "low": 3.47, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-09-16T15:24:05", "percent_change": 6.66667, "prev_day_close": 3.60000002384186}, {"option": "IBIT260916C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 126.0, "iv": 3.6698, "open_interest": 7159.0, "volume": 165.0, "delta": 0.0004, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:49:34", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916P00047000", "bid": 4.3, "bid_size": 11.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 52.0, "volume": 83.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.3651, "change": 0.235, "open": 4.31, "high": 4.51, "low": 3.94, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-16T15:24:05", "percent_change": 5.76687, "prev_day_close": 4.07500004768372}, {"option": "IBIT260916C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 203.0, "iv": 4.0158, "open_interest": 5426.0, "volume": 83.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916P00047500", "bid": 4.8, "bid_size": 11.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 23.0, "volume": 87.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.865, "change": 0.265, "open": 4.78, "high": 5.07, "low": 4.42, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-16T15:24:18", "percent_change": 5.79235, "prev_day_close": 4.57500004768372}, {"option": "IBIT260916C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 4.3547, "open_interest": 1745.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:31:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916P00048000", "bid": 5.3, "bid_size": 12.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 47.0, "volume": 85.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.365, "change": 0.26, "open": 5.31, "high": 5.54, "low": 4.89, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-16T15:24:18", "percent_change": 5.14852, "prev_day_close": 5.04999995231628}, {"option": "IBIT260916C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 91.0, "iv": 4.6871, "open_interest": 11799.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.01, "last_trade_time": "2026-09-15T15:25:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916P00048500", "bid": 5.8, "bid_size": 11.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 75.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.865, "change": 0.27, "open": 5.78, "high": 6.06, "low": 5.41, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-09-16T15:23:45", "percent_change": 4.86487, "prev_day_close": 5.54999995231628}, {"option": "IBIT260916C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 243.0, "iv": 5.0133, "open_interest": 1390.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:27:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260916P00049000", "bid": 6.3, "bid_size": 11.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 81.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.365, "change": 0.24, "open": 6.26, "high": 6.53, "low": 5.88, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-09-16T15:23:45", "percent_change": 3.96694, "prev_day_close": 6.04999995231628}, {"option": "IBIT260916C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 112.0, "iv": 5.3337, "open_interest": 1933.0, "volume": 50.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:12:35", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "IBIT260916P00049500", "bid": 6.8, "bid_size": 11.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 100.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.865, "change": 0.31, "open": 6.73, "high": 6.98, "low": 6.41, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-09-16T15:24:35", "percent_change": 4.73283, "prev_day_close": 6.54999995231628}, {"option": "IBIT260916C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 5.6487, "open_interest": 2382.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00050000", "bid": 7.3, "bid_size": 13.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 12.0, "volume": 186.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.365, "change": 0.28, "open": 7.23, "high": 7.45, "low": 6.79, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-09-16T15:24:35", "percent_change": 3.97163, "prev_day_close": 7.04999995231628}, {"option": "IBIT260916C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 108.0, "iv": 6.2633, "open_interest": 6702.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T11:02:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00051000", "bid": 8.3, "bid_size": 11.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 105.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.365, "change": 0.09, "open": 8.18, "high": 8.35, "low": 7.76, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-09-16T15:18:03", "percent_change": 1.11801, "prev_day_close": 8.05000019073486}, {"option": "IBIT260916C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 102.0, "iv": 6.8591, "open_interest": 277.0, "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": 0.01, "last_trade_time": "2026-09-15T13:53:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00052000", "bid": 9.3, "bid_size": 11.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 129.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.365, "change": 0.09, "open": 9.25, "high": 9.38, "low": 8.78, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-09-16T15:16:24", "percent_change": 0.994473, "prev_day_close": 9.05000019073486}, {"option": "IBIT260916C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 97.0, "iv": 7.4377, "open_interest": 295.0, "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": 0.01, "last_trade_time": "2026-09-15T09:34:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00053000", "bid": 10.3, "bid_size": 11.0, "ask": 10.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 128.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.365, "change": 0.06, "open": 10.2, "high": 10.35, "low": 9.75, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-09-16T15:16:24", "percent_change": 0.597013, "prev_day_close": 10.0500001907349}, {"option": "IBIT260916C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 106.0, "iv": 8.0005, "open_interest": 928.0, "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": 0.01, "last_trade_time": "2026-09-15T14:30:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00054000", "bid": 11.3, "bid_size": 14.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 85.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.365, "change": 0.11, "open": 11.19, "high": 11.36, "low": 10.79, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-09-16T15:17:54", "percent_change": 0.995473, "prev_day_close": 11.0500001907349}, {"option": "IBIT260916C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 0.0, "open_interest": 423.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:14:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00055000", "bid": 12.3, "bid_size": 11.0, "ask": 12.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 93.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.365, "change": 0.08, "open": 12.14, "high": 12.33, "low": 11.76, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-09-16T15:17:54", "percent_change": 0.663899, "prev_day_close": 12.0500001907349}, {"option": "IBIT260916C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 0.0, "open_interest": 155.0, "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": 0.01, "last_trade_time": "2026-09-15T09:49:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00056000", "bid": 13.3, "bid_size": 12.0, "ask": 13.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 85.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.365, "change": 0.09, "open": 13.22, "high": 13.37, "low": 12.79, "tick": "no_change", "last_trade_price": 13.14, "last_trade_time": "2026-09-16T15:16:16", "percent_change": 0.689654, "prev_day_close": 13.0500001907349}, {"option": "IBIT260916C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 0.0, "open_interest": 576.0, "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": 0.01, "last_trade_time": "2026-09-15T09:39:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00057000", "bid": 14.3, "bid_size": 11.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 72.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.365, "change": 0.06, "open": 14.17, "high": 14.34, "low": 13.76, "tick": "no_change", "last_trade_price": 14.11, "last_trade_time": "2026-09-16T15:16:16", "percent_change": 0.427045, "prev_day_close": 14.0500001907349}, {"option": "IBIT260916C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 0.0, "open_interest": 3079.0, "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": 0.01, "last_trade_time": "2026-09-11T14:35:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00058000", "bid": 15.3, "bid_size": 20.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 68.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.365, "change": 0.12, "open": 15.19, "high": 15.37, "low": 14.78, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-16T15:13:04", "percent_change": 0.797341, "prev_day_close": 15.0500001907349}, {"option": "IBIT260916C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 0.0, "open_interest": 1062.0, "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": 0.01, "last_trade_time": "2026-09-11T14:34:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260916P00059000", "bid": 16.3, "bid_size": 12.0, "ask": 16.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 64.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.365, "change": 0.09, "open": 16.14, "high": 16.34, "low": 15.75, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-09-16T15:13:04", "percent_change": 0.560746, "prev_day_close": 16.0500001907349}, {"option": "IBIT260918C00005000", "bid": 37.6, "bid_size": 1.0, "ask": 37.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 1105.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 37.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.08, "last_trade_time": "2026-09-04T14:22:10", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "IBIT260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 162.0, "iv": 0.0, "open_interest": 471.0, "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": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00010000", "bid": 32.6, "bid_size": 1.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 32.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.43, "last_trade_time": "2026-09-02T11:15:49", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "IBIT260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 256.0, "iv": 6.6672, "open_interest": 1550.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T11:41:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00015000", "bid": 27.6, "bid_size": 6.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 27.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-09-14T12:36:54", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IBIT260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 308.0, "iv": 4.8523, "open_interest": 12230.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:45:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00020000", "bid": 22.6, "bid_size": 7.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 22.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-15T13:17:15", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "IBIT260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 142.0, "iv": 3.5723, "open_interest": 13683.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T10:25:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00021000", "bid": 21.6, "bid_size": 7.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 21.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-09-15T09:55:45", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "IBIT260918P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 157.0, "iv": 3.3551, "open_interest": 509.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T10:24:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00022000", "bid": 20.6, "bid_size": 32.0, "ask": 20.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 20.6509, "change": -0.1, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-16T12:17:38", "percent_change": -0.477326, "prev_day_close": 20.9499998092651}, {"option": "IBIT260918P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 79.0, "iv": 3.1477, "open_interest": 3682.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T14:57:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00023000", "bid": 19.6, "bid_size": 28.0, "ask": 19.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 19.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-09-15T09:49:31", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "IBIT260918P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 120.0, "iv": 2.9493, "open_interest": 1735.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T12:55:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00024000", "bid": 18.6, "bid_size": 29.0, "ask": 18.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0026, "theo": 18.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.18, "last_trade_time": "2026-09-15T09:49:31", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "IBIT260918P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 145.0, "iv": 2.759, "open_interest": 17207.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T14:48:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00025000", "bid": 17.6, "bid_size": 34.0, "ask": 17.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 357.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0027, "theo": 17.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-15T10:35:04", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IBIT260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 2.5762, "open_interest": 42459.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T09:31:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00026000", "bid": 16.6, "bid_size": 41.0, "ask": 16.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 16.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-09-14T12:50:31", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IBIT260918P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 143.0, "iv": 2.4, "open_interest": 10162.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T10:25:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00027000", "bid": 15.6, "bid_size": 33.0, "ask": 15.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 15.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-11T14:20:09", "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "IBIT260918P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 164.0, "iv": 2.2301, "open_interest": 16441.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T15:27:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00028000", "bid": 14.6, "bid_size": 37.0, "ask": 14.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 30.0, "volume": 6.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0031, "theo": 14.6551, "change": -0.175, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-16T09:59:05", "percent_change": -1.16861, "prev_day_close": 14.9749999046326}, {"option": "IBIT260918P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 2.0658, "open_interest": 6448.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0007, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:30:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT260918C00029000", "bid": 13.6, "bid_size": 36.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0009, "rho": 0.0032, "theo": 13.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-09-14T13:06:45", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "IBIT260918P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 114.0, "iv": 1.9066, "open_interest": 13046.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T11:24:17", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "IBIT260918C00030000", "bid": 12.6, "bid_size": 219.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 1330.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0015, "rho": 0.0033, "theo": 12.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-09-15T15:14:41", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "IBIT260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 72.0, "iv": 1.7522, "open_interest": 50543.0, "volume": 68.0, "delta": -0.002, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:24:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00031000", "bid": 11.6, "bid_size": 126.0, "ask": 11.75, "ask_size": 73.0, "iv": 1.8875, "open_interest": 172.0, "volume": 5.0, "delta": 0.9976, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0022, "rho": 0.0034, "theo": 11.658, "change": -0.075, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-16T12:16:28", "percent_change": -0.626304, "prev_day_close": 11.9749999046326}, {"option": "IBIT260918P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 1.6022, "open_interest": 2599.0, "volume": 2.0, "delta": -0.0025, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0036, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:23:31", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918C00032000", "bid": 10.6, "bid_size": 45.0, "ask": 10.75, "ask_size": 43.0, "iv": 1.7145, "open_interest": 343.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0031, "rho": 0.0035, "theo": 10.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-09-11T11:08:52", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "IBIT260918P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 1.4561, "open_interest": 11920.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T15:46:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918C00033000", "bid": 9.6, "bid_size": 57.0, "ask": 9.75, "ask_size": 46.0, "iv": 1.5462, "open_interest": 603.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0042, "rho": 0.0036, "theo": 9.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-09-15T13:34:07", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "IBIT260918P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 1.3136, "open_interest": 11019.0, "volume": 80.0, "delta": -0.0042, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0054, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:38:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918C00034000", "bid": 8.6, "bid_size": 269.0, "ask": 8.75, "ask_size": 260.0, "iv": 1.3822, "open_interest": 3314.0, "volume": 8.0, "delta": 0.9945, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0055, "rho": 0.0037, "theo": 8.6625, "change": -0.195, "open": 8.91, "high": 8.91, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-09-16T15:00:08", "percent_change": -2.1727, "prev_day_close": 8.97499990463257}, {"option": "IBIT260918P00034000", "bid": 0.01, "bid_size": 157.0, "ask": 0.02, "ask_size": 123.0, "iv": 1.3372, "open_interest": 20738.0, "volume": 88.0, "delta": -0.0056, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0065, "rho": 0.0, "theo": 0.0067, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:46:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918C00035000", "bid": 7.6, "bid_size": 557.0, "ask": 7.75, "ask_size": 312.0, "iv": 1.2219, "open_interest": 17043.0, "volume": 16.0, "delta": 0.9926, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0073, "rho": 0.0038, "theo": 7.6647, "change": -0.4, "open": 7.77, "high": 7.9, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T14:35:47", "percent_change": -5.0, "prev_day_close": 8.0}, {"option": "IBIT260918P00035000", "bid": 0.01, "bid_size": 224.0, "ask": 0.02, "ask_size": 81.0, "iv": 1.1853, "open_interest": 41334.0, "volume": 770.0, "delta": -0.0075, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0082, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:17:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "IBIT260918C00036000", "bid": 6.6, "bid_size": 397.0, "ask": 6.75, "ask_size": 255.0, "iv": 1.065, "open_interest": 9714.0, "volume": 91.0, "delta": 0.9897, "gamma": 0.0086, "vega": 0.0009, "theta": -0.0097, "rho": 0.0039, "theo": 6.6677, "change": -0.29, "open": 7.03, "high": 7.03, "low": 6.64, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-16T15:24:06", "percent_change": -4.14286, "prev_day_close": 7.0}, {"option": "IBIT260918P00036000", "bid": 0.01, "bid_size": 231.0, "ask": 0.02, "ask_size": 178.0, "iv": 1.036, "open_interest": 27392.0, "volume": 7.0, "delta": -0.0104, "gamma": 0.0086, "vega": 0.0009, "theta": -0.0105, "rho": 0.0, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:10:10", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260918C00037000", "bid": 5.65, "bid_size": 162.0, "ask": 5.75, "ask_size": 270.0, "iv": 1.0497, "open_interest": 16695.0, "volume": 810.0, "delta": 0.9853, "gamma": 0.0132, "vega": 0.0012, "theta": -0.0131, "rho": 0.004, "theo": 5.6717, "change": -0.23, "open": 5.95, "high": 6.05, "low": 5.5, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-16T15:22:03", "percent_change": -3.83333, "prev_day_close": 6.0}, {"option": "IBIT260918P00037000", "bid": 0.01, "bid_size": 316.0, "ask": 0.02, "ask_size": 103.0, "iv": 0.8887, "open_interest": 12164.0, "volume": 239.0, "delta": -0.0148, "gamma": 0.0132, "vega": 0.0012, "theta": -0.0138, "rho": -0.0001, "theo": 0.0145, "change": -0.03, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:42:46", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "IBIT260918C00038000", "bid": 4.65, "bid_size": 185.0, "ask": 4.75, "ask_size": 260.0, "iv": 0.8819, "open_interest": 27986.0, "volume": 57.0, "delta": 0.9778, "gamma": 0.0212, "vega": 0.0017, "theta": -0.0183, "rho": 0.0041, "theo": 4.6779, "change": -0.21, "open": 4.83, "high": 5.15, "low": 4.5, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-09-16T14:57:55", "percent_change": -4.2, "prev_day_close": 5.0}, {"option": "IBIT260918P00038000", "bid": 0.01, "bid_size": 674.0, "ask": 0.03, "ask_size": 338.0, "iv": 0.776, "open_interest": 18131.0, "volume": 345.0, "delta": -0.0223, "gamma": 0.0212, "vega": 0.0017, "theta": -0.0188, "rho": -0.0001, "theo": 0.0202, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:51:45", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT260918C00038500", "bid": 4.15, "bid_size": 74.0, "ask": 4.25, "ask_size": 69.0, "iv": 0.7983, "open_interest": 314.0, "volume": 90.0, "delta": 0.9722, "gamma": 0.0276, "vega": 0.002, "theta": -0.0219, "rho": 0.0041, "theo": 4.1823, "change": -0.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T10:23:04", "percent_change": -4.44444, "prev_day_close": 4.5}, {"option": "IBIT260918P00038500", "bid": 0.02, "bid_size": 391.0, "ask": 0.03, "ask_size": 162.0, "iv": 0.727, "open_interest": 3983.0, "volume": 197.0, "delta": -0.0279, "gamma": 0.0276, "vega": 0.002, "theta": -0.0223, "rho": -0.0001, "theo": 0.0244, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:09:24", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "IBIT260918C00039000", "bid": 3.65, "bid_size": 201.0, "ask": 3.75, "ask_size": 219.0, "iv": 0.7146, "open_interest": 25924.0, "volume": 1190.0, "delta": 0.9644, "gamma": 0.0365, "vega": 0.0025, "theta": -0.0266, "rho": 0.0041, "theo": 3.6882, "change": 0.005, "open": 3.86, "high": 4.03, "low": 3.54, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-16T15:01:42", "percent_change": 0.124221, "prev_day_close": 4.02500009536743}, {"option": "IBIT260918P00039000", "bid": 0.02, "bid_size": 536.0, "ask": 0.03, "ask_size": 194.0, "iv": 0.6496, "open_interest": 42098.0, "volume": 131.0, "delta": -0.0358, "gamma": 0.0365, "vega": 0.0025, "theta": -0.027, "rho": -0.0002, "theo": 0.03, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:21:26", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260918C00039500", "bid": 3.15, "bid_size": 129.0, "ask": 3.25, "ask_size": 48.0, "iv": 0.6307, "open_interest": 151.0, "volume": 83.0, "delta": 0.9526, "gamma": 0.0496, "vega": 0.0032, "theta": -0.0335, "rho": 0.0041, "theo": 3.197, "change": -0.05, "open": 3.36, "high": 3.5, "low": 3.1, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:05:57", "percent_change": -1.40845, "prev_day_close": 3.54999995231628}, {"option": "IBIT260918P00039500", "bid": 0.03, "bid_size": 554.0, "ask": 0.04, "ask_size": 140.0, "iv": 0.6093, "open_interest": 5327.0, "volume": 427.0, "delta": -0.0475, "gamma": 0.0497, "vega": 0.0032, "theta": -0.0338, "rho": -0.0002, "theo": 0.0387, "change": -0.055, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:51:11", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260918C00040000", "bid": 2.68, "bid_size": 200.0, "ask": 2.76, "ask_size": 89.0, "iv": 0.5966, "open_interest": 65646.0, "volume": 1532.0, "delta": 0.9339, "gamma": 0.0695, "vega": 0.0041, "theta": -0.0442, "rho": 0.0041, "theo": 2.7117, "change": -0.28, "open": 2.82, "high": 3.1, "low": 2.6, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-16T15:22:40", "percent_change": -9.18033, "prev_day_close": 3.04999995231628}, {"option": "IBIT260918P00040000", "bid": 0.04, "bid_size": 664.0, "ask": 0.05, "ask_size": 342.0, "iv": 0.5561, "open_interest": 57333.0, "volume": 11593.0, "delta": -0.0662, "gamma": 0.0695, "vega": 0.0041, "theta": -0.0445, "rho": -0.0003, "theo": 0.0531, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:22:16", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "IBIT260918C00040500", "bid": 2.21, "bid_size": 113.0, "ask": 2.33, "ask_size": 205.0, "iv": 0.5954, "open_interest": 64.0, "volume": 11.0, "delta": 0.9036, "gamma": 0.099, "vega": 0.0055, "theta": -0.0607, "rho": 0.004, "theo": 2.2366, "change": -0.53, "open": 2.37, "high": 2.44, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-16T14:36:12", "percent_change": -20.4633, "prev_day_close": 2.58999991416931}, {"option": "IBIT260918P00040500", "bid": 0.07, "bid_size": 647.0, "ask": 0.08, "ask_size": 533.0, "iv": 0.5332, "open_interest": 2032.0, "volume": 2258.0, "delta": -0.0965, "gamma": 0.0991, "vega": 0.0055, "theta": -0.0609, "rho": -0.0004, "theo": 0.0778, "change": -0.055, "open": 0.09, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:22:58", "percent_change": -44.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT260918C00041000", "bid": 1.75, "bid_size": 156.0, "ask": 1.87, "ask_size": 346.0, "iv": 0.5469, "open_interest": 10519.0, "volume": 354.0, "delta": 0.8544, "gamma": 0.1402, "vega": 0.0073, "theta": -0.0854, "rho": 0.0038, "theo": 1.7812, "change": -0.265, "open": 2.09, "high": 2.09, "low": 1.67, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-16T15:23:52", "percent_change": -12.4122, "prev_day_close": 2.13499999046326}, {"option": "IBIT260918P00041000", "bid": 0.12, "bid_size": 100.0, "ask": 0.13, "ask_size": 518.0, "iv": 0.5125, "open_interest": 42732.0, "volume": 14809.0, "delta": -0.1459, "gamma": 0.1406, "vega": 0.0073, "theta": -0.0857, "rho": -0.0007, "theo": 0.1222, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "IBIT260918C00041500", "bid": 1.32, "bid_size": 137.0, "ask": 1.5, "ask_size": 519.0, "iv": 0.5403, "open_interest": 147.0, "volume": 35.0, "delta": 0.7783, "gamma": 0.1896, "vega": 0.0095, "theta": -0.1183, "rho": 0.0035, "theo": 1.3605, "change": -0.17, "open": 1.46, "high": 1.66, "low": 1.46, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T15:17:46", "percent_change": -9.88372, "prev_day_close": 1.72000002861023}, {"option": "IBIT260918P00041500", "bid": 0.19, "bid_size": 100.0, "ask": 0.21, "ask_size": 413.0, "iv": 0.4932, "open_interest": 5450.0, "volume": 3085.0, "delta": -0.2223, "gamma": 0.1904, "vega": 0.0095, "theta": -0.1186, "rho": -0.001, "theo": 0.2014, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T15:24:17", "percent_change": -25.4902, "prev_day_close": 0.254999995231628}, {"option": "IBIT260918C00042000", "bid": 0.96, "bid_size": 83.0, "ask": 1.01, "ask_size": 28.0, "iv": 0.4647, "open_interest": 31309.0, "volume": 772.0, "delta": 0.6764, "gamma": 0.2382, "vega": 0.0115, "theta": -0.148, "rho": 0.0031, "theo": 0.9818, "change": -0.365, "open": 1.22, "high": 1.43, "low": 0.83, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-09-16T15:24:36", "percent_change": -27.3408, "prev_day_close": 1.33499997854233}, {"option": "IBIT260918P00042000", "bid": 0.31, "bid_size": 139.0, "ask": 0.33, "ask_size": 205.0, "iv": 0.4726, "open_interest": 32204.0, "volume": 17058.0, "delta": -0.3248, "gamma": 0.2398, "vega": 0.0115, "theta": -0.1487, "rho": -0.0014, "theo": 0.3228, "change": -0.055, "open": 0.37, "high": 0.37, "low": 0.16, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T15:24:39", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "IBIT260918C00042500", "bid": 0.65, "bid_size": 42.0, "ask": 0.69, "ask_size": 157.0, "iv": 0.4614, "open_interest": 3516.0, "volume": 732.0, "delta": 0.5507, "gamma": 0.2728, "vega": 0.0126, "theta": -0.1628, "rho": 0.0025, "theo": 0.6588, "change": -0.235, "open": 0.81, "high": 1.03, "low": 0.56, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-16T15:21:21", "percent_change": -23.3831, "prev_day_close": 1.00499999523163}, {"option": "IBIT260918P00042500", "bid": 0.49, "bid_size": 71.0, "ask": 0.51, "ask_size": 107.0, "iv": 0.4562, "open_interest": 6656.0, "volume": 32394.0, "delta": -0.4516, "gamma": 0.2754, "vega": 0.0126, "theta": -0.1641, "rho": -0.0018, "theo": 0.5004, "change": -0.04, "open": 0.51, "high": 0.58, "low": 0.27, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:24:44", "percent_change": -7.40741, "prev_day_close": 0.53999999165535}, {"option": "IBIT260918C00043000", "bid": 0.41, "bid_size": 133.0, "ask": 0.43, "ask_size": 92.0, "iv": 0.4449, "open_interest": 22616.0, "volume": 6585.0, "delta": 0.4136, "gamma": 0.2715, "vega": 0.0124, "theta": -0.1571, "rho": 0.0019, "theo": 0.4185, "change": -0.325, "open": 0.62, "high": 0.76, "low": 0.37, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T15:24:47", "percent_change": -44.2177, "prev_day_close": 0.735000014305115}, {"option": "IBIT260918P00043000", "bid": 0.73, "bid_size": 136.0, "ask": 0.78, "ask_size": 164.0, "iv": 0.4426, "open_interest": 32919.0, "volume": 10179.0, "delta": -0.5901, "gamma": 0.2746, "vega": 0.0124, "theta": -0.1594, "rho": -0.0021, "theo": 0.7614, "change": -0.04, "open": 0.76, "high": 0.87, "low": 0.46, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -5.12821, "prev_day_close": 0.780000001192093}, {"option": "IBIT260918C00043500", "bid": 0.25, "bid_size": 202.0, "ask": 0.26, "ask_size": 100.0, "iv": 0.4517, "open_interest": 5004.0, "volume": 6033.0, "delta": 0.2912, "gamma": 0.2345, "vega": 0.011, "theta": -0.1334, "rho": 0.0013, "theo": 0.2599, "change": -0.265, "open": 0.4, "high": 0.49, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T15:24:46", "percent_change": -50.4762, "prev_day_close": 0.524999976158142}, {"option": "IBIT260918P00043500", "bid": 1.06, "bid_size": 86.0, "ask": 1.11, "ask_size": 56.0, "iv": 0.4379, "open_interest": 967.0, "volume": 1045.0, "delta": -0.7139, "gamma": 0.2372, "vega": 0.0108, "theta": -0.1359, "rho": -0.0022, "theo": 1.1047, "change": -0.055, "open": 1.01, "high": 1.26, "low": 0.71, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-16T15:21:20", "percent_change": -5.11628, "prev_day_close": 1.07499998807907}, {"option": "IBIT260918C00044000", "bid": 0.15, "bid_size": 217.0, "ask": 0.16, "ask_size": 288.0, "iv": 0.4656, "open_interest": 49487.0, "volume": 9333.0, "delta": 0.1948, "gamma": 0.1838, "vega": 0.0088, "theta": -0.1004, "rho": 0.0009, "theo": 0.1566, "change": -0.205, "open": 0.25, "high": 0.31, "low": 0.12, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T15:21:51", "percent_change": -54.6667, "prev_day_close": 0.375}, {"option": "IBIT260918P00044000", "bid": 1.45, "bid_size": 255.0, "ask": 1.52, "ask_size": 138.0, "iv": 0.4451, "open_interest": 30512.0, "volume": 1660.0, "delta": -0.8113, "gamma": 0.1856, "vega": 0.0086, "theta": -0.1018, "rho": -0.0021, "theo": 1.5038, "change": 0.07, "open": 1.41, "high": 1.53, "low": 1.09, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-16T15:23:26", "percent_change": 4.96454, "prev_day_close": 1.4099999666214}, {"option": "IBIT260918C00044500", "bid": 0.09, "bid_size": 648.0, "ask": 0.1, "ask_size": 1029.0, "iv": 0.4844, "open_interest": 4637.0, "volume": 1637.0, "delta": 0.1264, "gamma": 0.134, "vega": 0.0067, "theta": -0.0699, "rho": 0.0006, "theo": 0.0939, "change": -0.175, "open": 0.17, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T15:24:45", "percent_change": -66.0377, "prev_day_close": 0.265000000596046}, {"option": "IBIT260918P00044500", "bid": 1.89, "bid_size": 74.0, "ask": 1.96, "ask_size": 28.0, "iv": 0.4517, "open_interest": 441.0, "volume": 45.0, "delta": -0.88, "gamma": 0.1352, "vega": 0.0064, "theta": -0.0695, "rho": -0.002, "theo": 1.9434, "change": 0.025, "open": 1.85, "high": 1.86, "low": 1.5, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-16T15:20:42", "percent_change": 1.39276, "prev_day_close": 1.7950000166893}, {"option": "IBIT260918C00045000", "bid": 0.06, "bid_size": 480.0, "ask": 0.07, "ask_size": 811.0, "iv": 0.5176, "open_interest": 113130.0, "volume": 27623.0, "delta": 0.0849, "gamma": 0.0951, "vega": 0.005, "theta": -0.0497, "rho": 0.0004, "theo": 0.061, "change": -0.125, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:23:17", "percent_change": -67.5676, "prev_day_close": 0.185000002384186}, {"option": "IBIT260918P00045000", "bid": 2.36, "bid_size": 89.0, "ask": 2.44, "ask_size": 176.0, "iv": 0.4799, "open_interest": 28540.0, "volume": 567.0, "delta": -0.9216, "gamma": 0.096, "vega": 0.0046, "theta": -0.0481, "rho": -0.0016, "theo": 2.4126, "change": -0.02, "open": 2.3, "high": 2.5, "low": 2.02, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T15:17:00", "percent_change": -0.900902, "prev_day_close": 2.22000002861023}, {"option": "IBIT260918C00045500", "bid": 0.04, "bid_size": 554.0, "ask": 0.05, "ask_size": 780.0, "iv": 0.549, "open_interest": 5359.0, "volume": 942.0, "delta": 0.0606, "gamma": 0.0686, "vega": 0.0039, "theta": -0.0375, "rho": 0.0003, "theo": 0.0437, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:13:03", "percent_change": -60.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT260918P00045500", "bid": 2.84, "bid_size": 57.0, "ask": 2.92, "ask_size": 54.0, "iv": 0.4858, "open_interest": 61.0, "volume": 12.0, "delta": -0.9456, "gamma": 0.0692, "vega": 0.0035, "theta": -0.0355, "rho": -0.0013, "theo": 2.8969, "change": 0.135, "open": 2.76, "high": 2.8, "low": 2.69, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T14:38:15", "percent_change": 5.06566, "prev_day_close": 2.66500008106232}, {"option": "IBIT260918C00046000", "bid": 0.03, "bid_size": 106.0, "ask": 0.04, "ask_size": 144.0, "iv": 0.5904, "open_interest": 46668.0, "volume": 13625.0, "delta": 0.0456, "gamma": 0.051, "vega": 0.0031, "theta": -0.0298, "rho": 0.0002, "theo": 0.0335, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:24:43", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260918P00046000", "bid": 3.3, "bid_size": 286.0, "ask": 3.45, "ask_size": 280.0, "iv": 0.5245, "open_interest": 3408.0, "volume": 110.0, "delta": -0.9603, "gamma": 0.0513, "vega": 0.0028, "theta": -0.0279, "rho": -0.0014, "theo": 3.3881, "change": -0.14, "open": 3.24, "high": 3.3, "low": 2.85, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-16T14:13:19", "percent_change": -4.44444, "prev_day_close": 3.14999997615814}, {"option": "IBIT260918C00046500", "bid": 0.02, "bid_size": 257.0, "ask": 0.03, "ask_size": 147.0, "iv": 0.6191, "open_interest": 1639.0, "volume": 496.0, "delta": 0.0357, "gamma": 0.0389, "vega": 0.0025, "theta": -0.0245, "rho": 0.0002, "theo": 0.027, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:08:40", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260918P00046500", "bid": 3.8, "bid_size": 57.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0389, "vega": 0.0021, "theta": -0.0229, "rho": -0.0011, "theo": 3.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-15T14:40:07", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IBIT260918C00047000", "bid": 0.01, "bid_size": 589.0, "ask": 0.02, "ask_size": 98.0, "iv": 0.6287, "open_interest": 51620.0, "volume": 4217.0, "delta": 0.0287, "gamma": 0.0305, "vega": 0.0021, "theta": -0.0207, "rho": 0.0001, "theo": 0.0224, "change": -0.025, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:19:59", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260918P00047000", "bid": 4.3, "bid_size": 57.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 677.0, "volume": 1.0, "delta": -0.9765, "gamma": 0.0302, "vega": 0.0018, "theta": -0.0194, "rho": -0.0011, "theo": 4.3788, "change": 0.05, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T12:13:18", "percent_change": 1.21951, "prev_day_close": 4.10000014305115}, {"option": "IBIT260918C00047500", "bid": 0.01, "bid_size": 219.0, "ask": 0.02, "ask_size": 124.0, "iv": 0.6862, "open_interest": 911.0, "volume": 86.0, "delta": 0.0237, "gamma": 0.0244, "vega": 0.0018, "theta": -0.0178, "rho": 0.0001, "theo": 0.019, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:41:06", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "IBIT260918P00047500", "bid": 4.8, "bid_size": 57.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.024, "vega": 0.0014, "theta": -0.0169, "rho": -0.0008, "theo": 4.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-14T15:38:45", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IBIT260918C00048000", "bid": 0.01, "bid_size": 234.0, "ask": 0.02, "ask_size": 169.0, "iv": 0.7424, "open_interest": 33543.0, "volume": 842.0, "delta": 0.0198, "gamma": 0.0199, "vega": 0.0015, "theta": -0.0155, "rho": 0.0001, "theo": 0.0164, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:26:36", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "IBIT260918P00048000", "bid": 5.3, "bid_size": 57.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0193, "vega": 0.0012, "theta": -0.0151, "rho": -0.0008, "theo": 5.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T14:46:33", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IBIT260918C00048500", "bid": 0.01, "bid_size": 108.0, "ask": 0.02, "ask_size": 137.0, "iv": 0.7975, "open_interest": 546.0, "volume": 5.0, "delta": 0.0169, "gamma": 0.0164, "vega": 0.0013, "theta": -0.0137, "rho": 0.0001, "theo": 0.0144, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T11:36:25", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260918P00048500", "bid": 5.8, "bid_size": 51.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0157, "vega": 0.001, "theta": -0.0136, "rho": -0.0008, "theo": 5.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T14:45:03", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "IBIT260918C00049000", "bid": 0.01, "bid_size": 185.0, "ask": 0.02, "ask_size": 172.0, "iv": 0.8514, "open_interest": 8508.0, "volume": 418.0, "delta": 0.0146, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0122, "rho": 0.0001, "theo": 0.0128, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:38:10", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260918P00049000", "bid": 6.3, "bid_size": 57.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 837.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.013, "vega": 0.0009, "theta": -0.0125, "rho": -0.0007, "theo": 6.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-15T11:50:01", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "IBIT260918C00049500", "bid": 0.01, "bid_size": 77.0, "ask": 0.02, "ask_size": 185.0, "iv": 0.9043, "open_interest": 1074.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0117, "vega": 0.001, "theta": -0.011, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T14:49:43", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260918P00049500", "bid": 6.8, "bid_size": 51.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0109, "vega": 0.0007, "theta": -0.0116, "rho": -0.0005, "theo": 6.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-15T13:47:52", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IBIT260918C00050000", "bid": 0.01, "bid_size": 137.0, "ask": 0.02, "ask_size": 260.0, "iv": 0.9562, "open_interest": 36511.0, "volume": 1354.0, "delta": 0.0111, "gamma": 0.01, "vega": 0.0009, "theta": -0.0099, "rho": 0.0, "theo": 0.0103, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:22:11", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260918P00050000", "bid": 7.3, "bid_size": 172.0, "ask": 7.4, "ask_size": 114.0, "iv": 0.0, "open_interest": 579.0, "volume": 70.0, "delta": -0.9923, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0109, "rho": -0.0005, "theo": 7.3699, "change": 0.125, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 1.76678, "prev_day_close": 7.07500004768372}, {"option": "IBIT260918C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 0.9278, "open_interest": 14344.0, "volume": 114.0, "delta": 0.0088, "gamma": 0.0075, "vega": 0.0008, "theta": -0.0083, "rho": 0.0, "theo": 0.0086, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:41:06", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918P00051000", "bid": 8.3, "bid_size": 57.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": -0.9942, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0098, "rho": -0.0005, "theo": 8.3687, "change": 0.325, "open": 8.3, "high": 8.4, "low": 8.3, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T14:35:40", "percent_change": 4.02477, "prev_day_close": 8.07499980926514}, {"option": "IBIT260918C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 73.0, "iv": 1.0164, "open_interest": 5529.0, "volume": 26.0, "delta": 0.0071, "gamma": 0.0058, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0073, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:21:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918P00052000", "bid": 9.3, "bid_size": 56.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.005, "vega": 0.0004, "theta": -0.009, "rho": -0.0003, "theo": 9.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-15T14:42:35", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IBIT260918C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 94.0, "iv": 1.1024, "open_interest": 5664.0, "volume": 25.0, "delta": 0.0059, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0061, "rho": 0.0, "theo": 0.0063, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:29:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918P00053000", "bid": 10.3, "bid_size": 1114.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9965, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0084, "rho": -0.0003, "theo": 10.3674, "change": 0.3, "open": 10.2, "high": 10.35, "low": 10.2, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-16T15:24:31", "percent_change": 2.98507, "prev_day_close": 10.0500001907349}, {"option": "IBIT260918C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 1.186, "open_interest": 7583.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:50:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260918P00054000", "bid": 11.3, "bid_size": 57.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 9.0, "volume": 3.0, "delta": -0.9972, "gamma": 0.003, "vega": 0.0003, "theta": -0.008, "rho": -0.0003, "theo": 11.3669, "change": 0.25, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-16T13:35:38", "percent_change": 2.26244, "prev_day_close": 11.0500001907349}, {"option": "IBIT260918C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 1.2674, "open_interest": 38764.0, "volume": 259.0, "delta": 0.0042, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:36:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00055000", "bid": 12.3, "bid_size": 57.0, "ask": 12.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0077, "rho": -0.0003, "theo": 12.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-11T10:40:22", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IBIT260918C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 1.3467, "open_interest": 4544.0, "volume": 5.0, "delta": 0.0037, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:19:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00056000", "bid": 13.3, "bid_size": 54.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0074, "rho": -0.0001, "theo": 13.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T14:04:02", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IBIT260918C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 62.0, "iv": 1.4242, "open_interest": 1519.0, "volume": 127.0, "delta": 0.0032, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0039, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:14:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00057000", "bid": 14.3, "bid_size": 49.0, "ask": 14.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0072, "rho": -0.0001, "theo": 14.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T11:06:58", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IBIT260918C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 1.4997, "open_interest": 2886.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T14:02:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00058000", "bid": 15.3, "bid_size": 43.0, "ask": 15.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0071, "rho": -0.0001, "theo": 15.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-09T11:01:52", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IBIT260918C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 1.5735, "open_interest": 3936.0, "volume": 156.0, "delta": 0.0025, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:31:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00059000", "bid": 16.3, "bid_size": 44.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0011, "vega": 0.0001, "theta": -0.007, "rho": -0.0001, "theo": 16.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-31T13:41:31", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IBIT260918C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 58.0, "iv": 1.6457, "open_interest": 25031.0, "volume": 2.0, "delta": 0.0022, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:01:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00060000", "bid": 17.3, "bid_size": 48.0, "ask": 17.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0068, "rho": -0.0001, "theo": 17.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-09-15T13:34:22", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IBIT260918C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 367.0, "iv": 1.9846, "open_interest": 33678.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T12:43:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00065000", "bid": 22.3, "bid_size": 42.0, "ask": 22.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0065, "rho": -0.0001, "theo": 22.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-08-10T12:22:01", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT260918C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 82.0, "iv": 2.292, "open_interest": 21629.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T12:00:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00070000", "bid": 27.3, "bid_size": 46.0, "ask": 27.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0064, "rho": -0.0001, "theo": 27.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "IBIT260918C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 122.0, "iv": 2.5735, "open_interest": 3558.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-08T09:30:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00075000", "bid": 32.3, "bid_size": 37.0, "ask": 32.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 32.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-13T10:25:10", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "IBIT260918C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 180.0, "iv": 2.8332, "open_interest": 11710.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T13:08:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00080000", "bid": 37.3, "bid_size": 36.0, "ask": 37.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 37.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-03-04T14:19:21", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "IBIT260918C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 203.0, "iv": 3.0744, "open_interest": 4581.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:02:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00085000", "bid": 42.3, "bid_size": 42.0, "ask": 42.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 42.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.69, "last_trade_time": "2026-02-10T11:23:19", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "IBIT260918C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 221.0, "iv": 3.2994, "open_interest": 10274.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00090000", "bid": 47.3, "bid_size": 41.0, "ask": 47.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "IBIT260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 3.5104, "open_interest": 8371.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:47:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00095000", "bid": 52.3, "bid_size": 41.0, "ask": 52.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "IBIT260918C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 288.0, "iv": 3.7089, "open_interest": 16998.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-03T09:48:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00100000", "bid": 57.3, "bid_size": 43.0, "ask": 57.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 57.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "IBIT260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 274.0, "iv": 3.8962, "open_interest": 14344.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T09:48:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260918P00105000", "bid": 62.3, "bid_size": 44.0, "ask": 62.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 62.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "IBIT260921C00030000", "bid": 12.6, "bid_size": 43.0, "ask": 12.75, "ask_size": 50.0, "iv": 1.2659, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0067, "rho": 0.0041, "theo": 12.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-09T11:07:13", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "IBIT260921P00030000", "bid": 0.01, "bid_size": 77.0, "ask": 0.02, "ask_size": 124.0, "iv": 1.2606, "open_interest": 20.0, "volume": 492.0, "delta": -0.0063, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0082, "rho": 0.0, "theo": 0.0126, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:35:40", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921C00031000", "bid": 11.6, "bid_size": 43.0, "ask": 11.75, "ask_size": 50.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0036, "vega": 0.001, "theta": -0.0076, "rho": 0.0042, "theo": 11.6741, "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": 11.9749999046326}, {"option": "IBIT260921P00031000", "bid": 0.01, "bid_size": 225.0, "ask": 0.02, "ask_size": 107.0, "iv": 1.1546, "open_interest": 25.0, "volume": 23.0, "delta": -0.0075, "gamma": 0.0036, "vega": 0.001, "theta": -0.009, "rho": 0.0, "theo": 0.0141, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:36:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921C00032000", "bid": 10.6, "bid_size": 43.0, "ask": 10.75, "ask_size": 50.0, "iv": 1.0456, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0085, "rho": 0.0043, "theo": 10.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-09T13:13:40", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "IBIT260921P00032000", "bid": 0.01, "bid_size": 339.0, "ask": 0.02, "ask_size": 89.0, "iv": 1.0514, "open_interest": 4.0, "volume": 10.0, "delta": -0.009, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0098, "rho": 0.0, "theo": 0.0158, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:38:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921C00033000", "bid": 9.6, "bid_size": 43.0, "ask": 9.75, "ask_size": 50.0, "iv": 0.9402, "open_interest": 14.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0096, "rho": 0.0044, "theo": 9.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-09-11T09:43:45", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IBIT260921P00033000", "bid": 0.01, "bid_size": 233.0, "ask": 0.02, "ask_size": 80.0, "iv": 0.9506, "open_interest": 14.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0108, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T12:09:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "IBIT260921C00034000", "bid": 8.65, "bid_size": 27.0, "ask": 8.75, "ask_size": 50.0, "iv": 0.9742, "open_interest": 14.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0109, "rho": 0.0046, "theo": 8.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-09-14T10:05:19", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IBIT260921P00034000", "bid": 0.01, "bid_size": 252.0, "ask": 0.02, "ask_size": 85.0, "iv": 0.8519, "open_interest": 524.0, "volume": 16.0, "delta": -0.0132, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0119, "rho": -0.0001, "theo": 0.0203, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:12:58", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260921C00035000", "bid": 7.65, "bid_size": 30.0, "ask": 7.75, "ask_size": 50.0, "iv": 0.8643, "open_interest": 19.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.01, "vega": 0.002, "theta": -0.0123, "rho": 0.0047, "theo": 7.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T10:52:17", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IBIT260921P00035000", "bid": 0.02, "bid_size": 194.0, "ask": 0.03, "ask_size": 178.0, "iv": 0.8115, "open_interest": 12.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.01, "vega": 0.002, "theta": -0.0132, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T09:40:24", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "IBIT260921C00035500", "bid": 7.15, "bid_size": 24.0, "ask": 7.25, "ask_size": 35.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0117, "vega": 0.0023, "theta": -0.0131, "rho": 0.0048, "theo": 7.1879, "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": 7.5}, {"option": "IBIT260921P00035500", "bid": 0.02, "bid_size": 220.0, "ask": 0.03, "ask_size": 167.0, "iv": 0.7609, "open_interest": 3.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0117, "vega": 0.0023, "theta": -0.014, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T14:04:41", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT260921C00036000", "bid": 6.65, "bid_size": 23.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.8286, "open_interest": 21.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0137, "vega": 0.0025, "theta": -0.014, "rho": 0.0048, "theo": 6.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-14T15:30:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IBIT260921P00036000", "bid": 0.02, "bid_size": 230.0, "ask": 0.03, "ask_size": 66.0, "iv": 0.7108, "open_interest": 7.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0137, "vega": 0.0025, "theta": -0.0148, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T09:30:57", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "IBIT260921C00036500", "bid": 6.15, "bid_size": 41.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.7718, "open_interest": 14.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0162, "vega": 0.0028, "theta": -0.0151, "rho": 0.0048, "theo": 6.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-15T14:13:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IBIT260921P00036500", "bid": 0.02, "bid_size": 194.0, "ask": 0.03, "ask_size": 61.0, "iv": 0.6609, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0162, "vega": 0.0028, "theta": -0.0158, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T10:18:27", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT260921C00037000", "bid": 5.65, "bid_size": 46.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.7154, "open_interest": 32.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0194, "vega": 0.0032, "theta": -0.0163, "rho": 0.0049, "theo": 5.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-09-14T14:06:16", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IBIT260921P00037000", "bid": 0.03, "bid_size": 300.0, "ask": 0.04, "ask_size": 205.0, "iv": 0.6459, "open_interest": 233.0, "volume": 11.0, "delta": -0.0272, "gamma": 0.0195, "vega": 0.0032, "theta": -0.017, "rho": -0.0002, "theo": 0.0332, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T10:33:50", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260921C00037500", "bid": 5.15, "bid_size": 45.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0236, "vega": 0.0036, "theta": -0.0178, "rho": 0.0049, "theo": 5.2011, "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": 5.52500009536743}, {"option": "IBIT260921P00037500", "bid": 0.03, "bid_size": 214.0, "ask": 0.04, "ask_size": 151.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0236, "vega": 0.0036, "theta": -0.0185, "rho": -0.0002, "theo": 0.0373, "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": 0.0649999994784594}, {"option": "IBIT260921C00038000", "bid": 4.65, "bid_size": 44.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.6032, "open_interest": 56.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0291, "vega": 0.0042, "theta": -0.0197, "rho": 0.005, "theo": 4.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T15:04:32", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IBIT260921P00038000", "bid": 0.04, "bid_size": 298.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.5686, "open_interest": 432.0, "volume": 4.0, "delta": -0.038, "gamma": 0.0291, "vega": 0.0042, "theta": -0.0203, "rho": -0.0002, "theo": 0.0427, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:48:58", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "IBIT260921C00038500", "bid": 4.15, "bid_size": 42.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0365, "vega": 0.0049, "theta": -0.0222, "rho": 0.005, "theo": 4.2148, "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": 4.54999995231628}, {"option": "IBIT260921P00038500", "bid": 0.05, "bid_size": 286.0, "ask": 0.06, "ask_size": 197.0, "iv": 0.5365, "open_interest": 151.0, "volume": 5.0, "delta": -0.0464, "gamma": 0.0366, "vega": 0.0049, "theta": -0.0227, "rho": -0.0003, "theo": 0.0503, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:38:05", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260921C00039000", "bid": 3.65, "bid_size": 45.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.4911, "open_interest": 15.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0467, "vega": 0.0059, "theta": -0.0255, "rho": 0.005, "theo": 3.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-15T14:55:10", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IBIT260921P00039000", "bid": 0.05, "bid_size": 673.0, "ask": 0.07, "ask_size": 437.0, "iv": 0.4907, "open_interest": 566.0, "volume": 156.0, "delta": -0.0581, "gamma": 0.0468, "vega": 0.0059, "theta": -0.026, "rho": -0.0003, "theo": 0.0614, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:52:18", "percent_change": -36.8421, "prev_day_close": 0.0950000025331974}, {"option": "IBIT260921C00039500", "bid": 3.2, "bid_size": 45.0, "ask": 3.35, "ask_size": 45.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0608, "vega": 0.0072, "theta": -0.03, "rho": 0.005, "theo": 3.2431, "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": 3.60000002384186}, {"option": "IBIT260921P00039500", "bid": 0.07, "bid_size": 471.0, "ask": 0.08, "ask_size": 227.0, "iv": 0.4578, "open_interest": 174.0, "volume": 406.0, "delta": -0.0752, "gamma": 0.0609, "vega": 0.0072, "theta": -0.0304, "rho": -0.0004, "theo": 0.0781, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:36:58", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "IBIT260921C00040000", "bid": 2.74, "bid_size": 51.0, "ask": 2.84, "ask_size": 58.0, "iv": 0.4579, "open_interest": 113.0, "volume": 7.0, "delta": 0.8996, "gamma": 0.0803, "vega": 0.0089, "theta": -0.0362, "rho": 0.0049, "theo": 2.7699, "change": -0.26, "open": 2.86, "high": 2.86, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-16T14:38:15", "percent_change": -8.3871, "prev_day_close": 3.10000002384186}, {"option": "IBIT260921P00040000", "bid": 0.1, "bid_size": 494.0, "ask": 0.11, "ask_size": 261.0, "iv": 0.4362, "open_interest": 1210.0, "volume": 1224.0, "delta": -0.1007, "gamma": 0.0804, "vega": 0.0089, "theta": -0.0366, "rho": -0.0006, "theo": 0.1046, "change": -0.065, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:04:11", "percent_change": -44.8276, "prev_day_close": 0.145000003278255}, {"option": "IBIT260921C00040500", "bid": 2.28, "bid_size": 52.0, "ask": 2.39, "ask_size": 75.0, "iv": 0.434, "open_interest": 16.0, "volume": 1.0, "delta": 0.8617, "gamma": 0.1058, "vega": 0.0112, "theta": -0.0445, "rho": 0.0047, "theo": 2.3131, "change": -0.25, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T10:15:01", "percent_change": -9.43396, "prev_day_close": 2.64999997615814}, {"option": "IBIT260921P00040500", "bid": 0.14, "bid_size": 448.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.4169, "open_interest": 3736.0, "volume": 188.0, "delta": -0.1386, "gamma": 0.106, "vega": 0.0112, "theta": -0.0448, "rho": -0.0008, "theo": 0.1475, "change": -0.08, "open": 0.14, "high": 0.16, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T15:03:53", "percent_change": -42.1053, "prev_day_close": 0.190000005066395}, {"option": "IBIT260921C00041000", "bid": 1.85, "bid_size": 30.0, "ask": 1.95, "ask_size": 53.0, "iv": 0.4123, "open_interest": 86.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.1364, "vega": 0.0138, "theta": -0.0543, "rho": 0.0045, "theo": 1.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-15T15:43:14", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "IBIT260921P00041000", "bid": 0.21, "bid_size": 42.0, "ask": 0.22, "ask_size": 202.0, "iv": 0.3983, "open_interest": 1281.0, "volume": 1035.0, "delta": -0.1925, "gamma": 0.1366, "vega": 0.0138, "theta": -0.0546, "rho": -0.0011, "theo": 0.2148, "change": -0.09, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T15:13:43", "percent_change": -34.6154, "prev_day_close": 0.260000005364418}, {"option": "IBIT260921C00041500", "bid": 1.45, "bid_size": 72.0, "ask": 1.55, "ask_size": 87.0, "iv": 0.3967, "open_interest": 86.0, "volume": 1.0, "delta": 0.7364, "gamma": 0.1687, "vega": 0.0164, "theta": -0.0641, "rho": 0.0041, "theo": 1.4804, "change": -0.31, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T13:35:38", "percent_change": -16.9399, "prev_day_close": 1.8299999833107}, {"option": "IBIT260921P00041500", "bid": 0.31, "bid_size": 99.0, "ask": 0.32, "ask_size": 90.0, "iv": 0.385, "open_interest": 657.0, "volume": 1448.0, "delta": -0.2642, "gamma": 0.1691, "vega": 0.0164, "theta": -0.0644, "rho": -0.0015, "theo": 0.3146, "change": -0.09, "open": 0.33, "high": 0.35, "low": 0.22, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T15:20:06", "percent_change": -25.0, "prev_day_close": 0.359999999403954}, {"option": "IBIT260921C00042000", "bid": 1.1, "bid_size": 88.0, "ask": 1.18, "ask_size": 130.0, "iv": 0.3833, "open_interest": 53.0, "volume": 89.0, "delta": 0.6477, "gamma": 0.1976, "vega": 0.0186, "theta": -0.0718, "rho": 0.0036, "theo": 1.1215, "change": -0.26, "open": 1.19, "high": 1.53, "low": 1.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-09-16T15:19:25", "percent_change": -17.6871, "prev_day_close": 1.47000002861023}, {"option": "IBIT260921P00042000", "bid": 0.45, "bid_size": 100.0, "ask": 0.46, "ask_size": 73.0, "iv": 0.3731, "open_interest": 1369.0, "volume": 1401.0, "delta": -0.3531, "gamma": 0.1981, "vega": 0.0187, "theta": -0.072, "rho": -0.002, "theo": 0.4555, "change": -0.05, "open": 0.48, "high": 0.5, "low": 0.29, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T15:23:54", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "IBIT260921C00042500", "bid": 0.81, "bid_size": 67.0, "ask": 0.84, "ask_size": 153.0, "iv": 0.3674, "open_interest": 297.0, "volume": 52.0, "delta": 0.5449, "gamma": 0.2158, "vega": 0.0199, "theta": -0.0755, "rho": 0.0031, "theo": 0.8152, "change": -0.235, "open": 0.94, "high": 1.19, "low": 0.83, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-16T15:18:41", "percent_change": -20.3463, "prev_day_close": 1.15499997138977}, {"option": "IBIT260921P00042500", "bid": 0.64, "bid_size": 14.0, "ask": 0.65, "ask_size": 115.0, "iv": 0.3653, "open_interest": 307.0, "volume": 626.0, "delta": -0.4562, "gamma": 0.2164, "vega": 0.0199, "theta": -0.0757, "rho": -0.0025, "theo": 0.6495, "change": -0.05, "open": 0.62, "high": 0.66, "low": 0.44, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-16T15:23:36", "percent_change": -7.24638, "prev_day_close": 0.689999997615814}, {"option": "IBIT260921C00043000", "bid": 0.57, "bid_size": 80.0, "ask": 0.59, "ask_size": 93.0, "iv": 0.3632, "open_interest": 794.0, "volume": 2598.0, "delta": 0.4366, "gamma": 0.2162, "vega": 0.0198, "theta": -0.0743, "rho": 0.0025, "theo": 0.5727, "change": -0.31, "open": 0.72, "high": 0.86, "low": 0.53, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T15:23:12", "percent_change": -34.8315, "prev_day_close": 0.889999985694885}, {"option": "IBIT260921P00043000", "bid": 0.86, "bid_size": 318.0, "ask": 0.92, "ask_size": 63.0, "iv": 0.3533, "open_interest": 1195.0, "volume": 470.0, "delta": -0.5649, "gamma": 0.217, "vega": 0.0197, "theta": -0.0745, "rho": -0.003, "theo": 0.9072, "change": -0.115, "open": 0.87, "high": 0.97, "low": 0.62, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-16T15:19:06", "percent_change": -12.4324, "prev_day_close": 0.925000011920929}, {"option": "IBIT260921C00043500", "bid": 0.39, "bid_size": 276.0, "ask": 0.4, "ask_size": 101.0, "iv": 0.3625, "open_interest": 849.0, "volume": 1714.0, "delta": 0.335, "gamma": 0.1984, "vega": 0.0183, "theta": -0.0686, "rho": 0.0019, "theo": 0.3938, "change": -0.205, "open": 0.49, "high": 0.66, "low": 0.35, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T15:17:15", "percent_change": -30.3704, "prev_day_close": 0.675000011920929}, {"option": "IBIT260921P00043500", "bid": 1.15, "bid_size": 292.0, "ask": 1.25, "ask_size": 108.0, "iv": 0.3487, "open_interest": 1871.0, "volume": 616.0, "delta": -0.6669, "gamma": 0.1997, "vega": 0.0182, "theta": -0.0687, "rho": -0.0036, "theo": 1.2288, "change": -0.205, "open": 1.15, "high": 1.21, "low": 0.98, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-16T15:09:03", "percent_change": -16.8724, "prev_day_close": 1.2150000333786}, {"option": "IBIT260921C00044000", "bid": 0.26, "bid_size": 408.0, "ask": 0.27, "ask_size": 251.0, "iv": 0.3695, "open_interest": 1214.0, "volume": 1742.0, "delta": 0.2481, "gamma": 0.1699, "vega": 0.0159, "theta": -0.0594, "rho": 0.0014, "theo": 0.2658, "change": -0.24, "open": 0.34, "high": 0.44, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T15:24:51", "percent_change": -48.0, "prev_day_close": 0.5}, {"option": "IBIT260921P00044000", "bid": 1.52, "bid_size": 259.0, "ask": 1.62, "ask_size": 64.0, "iv": 0.3496, "open_interest": 773.0, "volume": 190.0, "delta": -0.7546, "gamma": 0.1721, "vega": 0.0158, "theta": -0.0597, "rho": -0.0038, "theo": 1.6015, "change": 0.01, "open": 1.49, "high": 1.63, "low": 1.25, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-16T15:22:16", "percent_change": 0.653597, "prev_day_close": 1.52999997138977}, {"option": "IBIT260921C00044500", "bid": 0.17, "bid_size": 343.0, "ask": 0.18, "ask_size": 127.0, "iv": 0.3756, "open_interest": 931.0, "volume": 785.0, "delta": 0.178, "gamma": 0.1376, "vega": 0.0131, "theta": -0.0485, "rho": 0.001, "theo": 0.1755, "change": -0.18, "open": 0.25, "high": 0.31, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T14:53:12", "percent_change": -48.6487, "prev_day_close": 0.370000004768372}, {"option": "IBIT260921P00044500", "bid": 1.93, "bid_size": 316.0, "ask": 2.04, "ask_size": 96.0, "iv": 0.354, "open_interest": 312.0, "volume": 3.0, "delta": -0.8259, "gamma": 0.1408, "vega": 0.0129, "theta": -0.0493, "rho": -0.0039, "theo": 2.0123, "change": -0.125, "open": 1.85, "high": 1.97, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-16T15:16:20", "percent_change": -6.5963, "prev_day_close": 1.89499998092651}, {"option": "IBIT260921C00045000", "bid": 0.11, "bid_size": 508.0, "ask": 0.13, "ask_size": 316.0, "iv": 0.3835, "open_interest": 1115.0, "volume": 1454.0, "delta": 0.1257, "gamma": 0.1066, "vega": 0.0104, "theta": -0.0382, "rho": 0.0007, "theo": 0.1161, "change": -0.1, "open": 0.16, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T15:04:42", "percent_change": -37.037, "prev_day_close": 0.269999995827675}, {"option": "IBIT260921P00045000", "bid": 2.37, "bid_size": 289.0, "ask": 2.49, "ask_size": 87.0, "iv": 0.3584, "open_interest": 128.0, "volume": 9.0, "delta": -0.8796, "gamma": 0.1106, "vega": 0.0102, "theta": -0.0398, "rho": -0.0039, "theo": 2.4545, "change": -0.16, "open": 2.34, "high": 2.34, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-16T14:45:12", "percent_change": -6.95652, "prev_day_close": 2.29999995231628}, {"option": "IBIT260921C00045500", "bid": 0.08, "bid_size": 433.0, "ask": 0.09, "ask_size": 398.0, "iv": 0.4045, "open_interest": 2584.0, "volume": 228.0, "delta": 0.0907, "gamma": 0.081, "vega": 0.0083, "theta": -0.0305, "rho": 0.0005, "theo": 0.081, "change": -0.095, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:30:47", "percent_change": -48.7179, "prev_day_close": 0.195000000298023}, {"option": "IBIT260921P00045500", "bid": 2.84, "bid_size": 50.0, "ask": 2.96, "ask_size": 30.0, "iv": 0.3687, "open_interest": 35.0, "volume": 21.0, "delta": -0.9159, "gamma": 0.0854, "vega": 0.0078, "theta": -0.0324, "rho": -0.0036, "theo": 2.9212, "change": 0.045, "open": 2.88, "high": 2.88, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-16T11:18:12", "percent_change": 1.65138, "prev_day_close": 2.72500002384186}, {"option": "IBIT260921C00046000", "bid": 0.06, "bid_size": 456.0, "ask": 0.07, "ask_size": 486.0, "iv": 0.4269, "open_interest": 1213.0, "volume": 280.0, "delta": 0.0683, "gamma": 0.0621, "vega": 0.0067, "theta": -0.0252, "rho": 0.0004, "theo": 0.0606, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:19:31", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "IBIT260921P00046000", "bid": 3.3, "bid_size": 50.0, "ask": 3.45, "ask_size": 47.0, "iv": 0.3585, "open_interest": 18.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0664, "vega": 0.006, "theta": -0.0269, "rho": -0.0031, "theo": 3.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-14T11:43:33", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IBIT260921C00046500", "bid": 0.04, "bid_size": 412.0, "ask": 0.05, "ask_size": 411.0, "iv": 0.4386, "open_interest": 143.0, "volume": 172.0, "delta": 0.0535, "gamma": 0.0486, "vega": 0.0055, "theta": -0.0215, "rho": 0.0003, "theo": 0.048, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:21:12", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "IBIT260921P00046500", "bid": 3.8, "bid_size": 42.0, "ask": 3.95, "ask_size": 46.0, "iv": 0.3995, "open_interest": 3.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0528, "vega": 0.0048, "theta": -0.0229, "rho": -0.0026, "theo": 3.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-14T12:47:06", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IBIT260921C00047000", "bid": 0.03, "bid_size": 150.0, "ask": 0.04, "ask_size": 99.0, "iv": 0.4595, "open_interest": 3393.0, "volume": 213.0, "delta": 0.0434, "gamma": 0.0388, "vega": 0.0047, "theta": -0.0189, "rho": 0.0002, "theo": 0.0397, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:06:31", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260921P00047000", "bid": 4.3, "bid_size": 50.0, "ask": 4.45, "ask_size": 50.0, "iv": 0.4394, "open_interest": 9.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0423, "vega": 0.0039, "theta": -0.0197, "rho": -0.0024, "theo": 4.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-15T14:37:09", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IBIT260921C00047500", "bid": 0.03, "bid_size": 157.0, "ask": 0.04, "ask_size": 153.0, "iv": 0.5, "open_interest": 84.0, "volume": 218.0, "delta": 0.0361, "gamma": 0.0316, "vega": 0.004, "theta": -0.0168, "rho": 0.0002, "theo": 0.0339, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:53:29", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260921P00047500", "bid": 4.8, "bid_size": 50.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.4784, "open_interest": 7.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0346, "vega": 0.0033, "theta": -0.0176, "rho": -0.002, "theo": 4.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-14T11:56:10", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IBIT260921C00048000", "bid": 0.02, "bid_size": 166.0, "ask": 0.03, "ask_size": 96.0, "iv": 0.5101, "open_interest": 440.0, "volume": 42.0, "delta": 0.0306, "gamma": 0.0262, "vega": 0.0035, "theta": -0.0153, "rho": 0.0002, "theo": 0.0295, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T13:57:59", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260921P00048000", "bid": 5.3, "bid_size": 50.0, "ask": 5.45, "ask_size": 45.0, "iv": 0.5164, "open_interest": 7.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0285, "vega": 0.0026, "theta": -0.0155, "rho": -0.002, "theo": 5.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-15T09:37:36", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IBIT260921C00048500", "bid": 0.02, "bid_size": 177.0, "ask": 0.03, "ask_size": 219.0, "iv": 0.5472, "open_interest": 416.0, "volume": 51.0, "delta": 0.0264, "gamma": 0.022, "vega": 0.0031, "theta": -0.014, "rho": 0.0001, "theo": 0.0261, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T13:16:18", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260921P00048500", "bid": 5.8, "bid_size": 50.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0237, "vega": 0.0022, "theta": -0.014, "rho": -0.0015, "theo": 5.8745, "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": 5.60000014305115}, {"option": "IBIT260921C00049000", "bid": 0.01, "bid_size": 380.0, "ask": 0.02, "ask_size": 189.0, "iv": 0.5415, "open_interest": 300.0, "volume": 55.0, "delta": 0.0231, "gamma": 0.0187, "vega": 0.0028, "theta": -0.0129, "rho": 0.0001, "theo": 0.0235, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T09:51:45", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260921P00049000", "bid": 6.3, "bid_size": 47.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0197, "vega": 0.0018, "theta": -0.013, "rho": -0.0015, "theo": 6.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T09:40:11", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IBIT260921C00049500", "bid": 0.01, "bid_size": 223.0, "ask": 0.02, "ask_size": 111.0, "iv": 0.5752, "open_interest": 10.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0161, "vega": 0.0025, "theta": -0.012, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T11:35:37", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT260921P00049500", "bid": 6.8, "bid_size": 48.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0166, "vega": 0.0016, "theta": -0.0121, "rho": -0.0013, "theo": 6.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-10T14:54:47", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IBIT260921C00050000", "bid": 0.01, "bid_size": 177.0, "ask": 0.02, "ask_size": 112.0, "iv": 0.6083, "open_interest": 418.0, "volume": 43.0, "delta": 0.0182, "gamma": 0.014, "vega": 0.0023, "theta": -0.0112, "rho": 0.0001, "theo": 0.0195, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:10:27", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "IBIT260921P00050000", "bid": 7.25, "bid_size": 62.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0142, "vega": 0.0013, "theta": -0.0113, "rho": -0.0013, "theo": 7.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-15T14:30:04", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "IBIT260921C00051000", "bid": 0.01, "bid_size": 226.0, "ask": 0.02, "ask_size": 109.0, "iv": 0.6727, "open_interest": 149.0, "volume": 95.0, "delta": 0.0148, "gamma": 0.0109, "vega": 0.0019, "theta": -0.01, "rho": 0.0001, "theo": 0.0167, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T13:35:46", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260921P00051000", "bid": 8.25, "bid_size": 50.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0105, "vega": 0.0011, "theta": -0.01, "rho": -0.0008, "theo": 8.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T09:53:27", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IBIT260921C00052000", "bid": 0.01, "bid_size": 128.0, "ask": 0.02, "ask_size": 135.0, "iv": 0.7351, "open_interest": 597.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0086, "vega": 0.0016, "theta": -0.009, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T14:44:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260921P00052000", "bid": 9.25, "bid_size": 50.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0078, "vega": 0.0007, "theta": -0.0093, "rho": -0.0008, "theo": 9.3679, "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": 9.07499980926514}, {"option": "IBIT260921C00053000", "bid": 0.01, "bid_size": 120.0, "ask": 0.02, "ask_size": 146.0, "iv": 0.7955, "open_interest": 50.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.007, "vega": 0.0014, "theta": -0.0082, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T14:42:32", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260921P00053000", "bid": 10.25, "bid_size": 50.0, "ask": 10.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.006, "vega": 0.0006, "theta": -0.0087, "rho": -0.0006, "theo": 10.3672, "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": 10.0500001907349}, {"option": "IBIT260921C00054000", "bid": 0.01, "bid_size": 54.0, "ask": 0.02, "ask_size": 151.0, "iv": 0.8542, "open_interest": 51.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0058, "vega": 0.0012, "theta": -0.0075, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T10:09:16", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260921P00054000", "bid": 11.25, "bid_size": 50.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0047, "vega": 0.0005, "theta": -0.0082, "rho": -0.0007, "theo": 11.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-10T12:35:15", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IBIT260921C00055000", "bid": 0.01, "bid_size": 53.0, "ask": 0.02, "ask_size": 145.0, "iv": 0.9113, "open_interest": 69.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0049, "vega": 0.0011, "theta": -0.007, "rho": 0.0, "theo": 0.0106, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:39:51", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921P00055000", "bid": 12.25, "bid_size": 50.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0078, "rho": -0.0007, "theo": 12.3663, "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": 12.0500001907349}, {"option": "IBIT260921C00056000", "bid": 0.01, "bid_size": 80.0, "ask": 0.02, "ask_size": 144.0, "iv": 0.9668, "open_interest": 9.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0042, "vega": 0.001, "theta": -0.0065, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T14:45:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921P00056000", "bid": 13.25, "bid_size": 60.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.003, "vega": 0.0003, "theta": -0.0076, "rho": -0.0003, "theo": 13.366, "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": 13.0500001907349}, {"option": "IBIT260921C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 143.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0061, "rho": 0.0, "theo": 0.0089, "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": 0.0149999996647239}, {"option": "IBIT260921P00057000", "bid": 14.25, "bid_size": 51.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0074, "rho": -0.0003, "theo": 14.3659, "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": 14.0500001907349}, {"option": "IBIT260921C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 139.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0083, "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": 0.0149999996647239}, {"option": "IBIT260921P00058000", "bid": 15.25, "bid_size": 55.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0073, "rho": -0.0002, "theo": 15.3657, "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": 15.0500001907349}, {"option": "IBIT260921C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 142.0, "iv": 1.0752, "open_interest": 22.0, "volume": 133.0, "delta": 0.0052, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0054, "rho": 0.0, "theo": 0.0078, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:42:19", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260921P00059000", "bid": 16.25, "bid_size": 50.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0072, "rho": -0.0002, "theo": 16.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-15T15:17:41", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IBIT260923C00030000", "bid": 12.65, "bid_size": 27.0, "ask": 12.75, "ask_size": 33.0, "iv": 1.1888, "open_interest": 13.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.003, "vega": 0.0011, "theta": -0.0054, "rho": 0.0057, "theo": 12.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-14T10:56:13", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IBIT260923P00030000", "bid": 0.01, "bid_size": 93.0, "ask": 0.02, "ask_size": 102.0, "iv": 1.0673, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.003, "vega": 0.0011, "theta": -0.0069, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T11:32:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260923C00031000", "bid": 11.65, "bid_size": 30.0, "ask": 11.75, "ask_size": 42.0, "iv": 1.0869, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0066, "rho": 0.0059, "theo": 11.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IBIT260923P00031000", "bid": 0.01, "bid_size": 128.0, "ask": 0.02, "ask_size": 77.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0079, "rho": -0.0001, "theo": 0.0166, "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": 0.0149999996647239}, {"option": "IBIT260923C00032000", "bid": 10.65, "bid_size": 37.0, "ask": 10.75, "ask_size": 35.0, "iv": 0.9879, "open_interest": 27.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0079, "rho": 0.006, "theo": 10.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-11T11:51:10", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IBIT260923P00032000", "bid": 0.01, "bid_size": 135.0, "ask": 0.02, "ask_size": 47.0, "iv": 0.8903, "open_interest": 6.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0091, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T13:00:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "IBIT260923C00033000", "bid": 9.65, "bid_size": 45.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.9776, "open_interest": 3.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0067, "vega": 0.002, "theta": -0.0094, "rho": 0.0062, "theo": 9.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-09T11:07:14", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IBIT260923P00033000", "bid": 0.02, "bid_size": 151.0, "ask": 0.03, "ask_size": 153.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0068, "vega": 0.002, "theta": -0.0105, "rho": -0.0001, "theo": 0.0238, "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": 0.0249999994412065}, {"option": "IBIT260923C00034000", "bid": 8.65, "bid_size": 41.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.8779, "open_interest": 3.0, "volume": 0.0, "delta": 0.983, "gamma": 0.009, "vega": 0.0025, "theta": -0.0111, "rho": 0.0064, "theo": 8.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T14:37:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IBIT260923P00034000", "bid": 0.02, "bid_size": 195.0, "ask": 0.03, "ask_size": 50.0, "iv": 0.774, "open_interest": 1.0, "volume": 18.0, "delta": -0.0171, "gamma": 0.009, "vega": 0.0025, "theta": -0.0121, "rho": -0.0001, "theo": 0.0289, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:12:22", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "IBIT260923C00035000", "bid": 7.65, "bid_size": 42.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.7803, "open_interest": 5.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0122, "vega": 0.0032, "theta": -0.0132, "rho": 0.0065, "theo": 7.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T14:03:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IBIT260923P00035000", "bid": 0.03, "bid_size": 199.0, "ask": 0.04, "ask_size": 148.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0122, "vega": 0.0032, "theta": -0.0141, "rho": -0.0002, "theo": 0.0355, "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": 0.0449999999254942}, {"option": "IBIT260923C00035500", "bid": 7.15, "bid_size": 45.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0144, "vega": 0.0035, "theta": -0.0144, "rho": 0.0066, "theo": 7.2101, "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": 7.5}, {"option": "IBIT260923P00035500", "bid": 0.03, "bid_size": 178.0, "ask": 0.04, "ask_size": 153.0, "iv": 0.6793, "open_interest": 6.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0144, "vega": 0.0035, "theta": -0.0153, "rho": -0.0002, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T14:33:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260923C00036000", "bid": 6.65, "bid_size": 42.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.6844, "open_interest": 4.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.017, "vega": 0.004, "theta": -0.0158, "rho": 0.0066, "theo": 6.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T10:37:48", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IBIT260923P00036000", "bid": 0.04, "bid_size": 156.0, "ask": 0.05, "ask_size": 97.0, "iv": 0.6625, "open_interest": 36.0, "volume": 6.0, "delta": -0.0293, "gamma": 0.017, "vega": 0.004, "theta": -0.0166, "rho": -0.0002, "theo": 0.0443, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T12:05:21", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "IBIT260923C00036500", "bid": 6.15, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0201, "vega": 0.0045, "theta": -0.0173, "rho": 0.0067, "theo": 6.2213, "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": 6.54999995231628}, {"option": "IBIT260923P00036500", "bid": 0.04, "bid_size": 176.0, "ask": 0.06, "ask_size": 144.0, "iv": 0.6289, "open_interest": 16.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0202, "vega": 0.0045, "theta": -0.018, "rho": -0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:19:33", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "IBIT260923C00037000", "bid": 5.7, "bid_size": 19.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.6362, "open_interest": 4.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0241, "vega": 0.0051, "theta": -0.0189, "rho": 0.0068, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-15T15:21:38", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IBIT260923P00037000", "bid": 0.05, "bid_size": 175.0, "ask": 0.06, "ask_size": 145.0, "iv": 0.5935, "open_interest": 8.0, "volume": 2.0, "delta": -0.0397, "gamma": 0.0241, "vega": 0.0051, "theta": -0.0196, "rho": -0.0003, "theo": 0.0567, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T09:53:23", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "IBIT260923C00037500", "bid": 5.2, "bid_size": 28.0, "ask": 5.35, "ask_size": 48.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.029, "vega": 0.0058, "theta": -0.0208, "rho": 0.0068, "theo": 5.2371, "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": "IBIT260923P00037500", "bid": 0.06, "bid_size": 146.0, "ask": 0.07, "ask_size": 86.0, "iv": 0.5655, "open_interest": 8.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.029, "vega": 0.0058, "theta": -0.0214, "rho": -0.0004, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T10:59:03", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "IBIT260923C00038000", "bid": 4.7, "bid_size": 46.0, "ask": 4.85, "ask_size": 41.0, "iv": 0.5725, "open_interest": 1.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0353, "vega": 0.0067, "theta": -0.023, "rho": 0.0068, "theo": 4.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T11:03:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IBIT260923P00038000", "bid": 0.07, "bid_size": 151.0, "ask": 0.08, "ask_size": 159.0, "iv": 0.534, "open_interest": 10.0, "volume": 15.0, "delta": -0.0557, "gamma": 0.0353, "vega": 0.0067, "theta": -0.0235, "rho": -0.0004, "theo": 0.0752, "change": -0.01, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T10:08:28", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT260923C00038500", "bid": 4.2, "bid_size": 44.0, "ask": 4.35, "ask_size": 48.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0433, "vega": 0.0078, "theta": -0.0255, "rho": 0.0068, "theo": 4.2617, "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": 4.60000014305115}, {"option": "IBIT260923P00038500", "bid": 0.08, "bid_size": 153.0, "ask": 0.09, "ask_size": 142.0, "iv": 0.4995, "open_interest": 15.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0434, "vega": 0.0078, "theta": -0.026, "rho": -0.0005, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T14:48:38", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "IBIT260923C00039000", "bid": 3.75, "bid_size": 47.0, "ask": 3.85, "ask_size": 48.0, "iv": 0.4971, "open_interest": 7.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0537, "vega": 0.0091, "theta": -0.0287, "rho": 0.0068, "theo": 3.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-15T14:44:58", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IBIT260923P00039000", "bid": 0.1, "bid_size": 339.0, "ask": 0.11, "ask_size": 63.0, "iv": 0.4737, "open_interest": 33.0, "volume": 108.0, "delta": -0.0827, "gamma": 0.0538, "vega": 0.0091, "theta": -0.0292, "rho": -0.0007, "theo": 0.1072, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:36:07", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "IBIT260923C00039500", "bid": 3.25, "bid_size": 41.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.4668, "open_interest": 3.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0672, "vega": 0.0108, "theta": -0.0328, "rho": 0.0067, "theo": 3.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-09-15T09:30:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IBIT260923P00039500", "bid": 0.13, "bid_size": 243.0, "ask": 0.14, "ask_size": 110.0, "iv": 0.4519, "open_interest": 204.0, "volume": 509.0, "delta": -0.1039, "gamma": 0.0674, "vega": 0.0108, "theta": -0.0332, "rho": -0.0008, "theo": 0.1335, "change": -0.06, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:41:41", "percent_change": -35.2941, "prev_day_close": 0.170000001788139}, {"option": "IBIT260923C00040000", "bid": 2.82, "bid_size": 28.0, "ask": 2.92, "ask_size": 48.0, "iv": 0.4465, "open_interest": 10.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0843, "vega": 0.0128, "theta": -0.0378, "rho": 0.0066, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T15:56:49", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IBIT260923P00040000", "bid": 0.17, "bid_size": 166.0, "ask": 0.18, "ask_size": 139.0, "iv": 0.4304, "open_interest": 817.0, "volume": 155.0, "delta": -0.1332, "gamma": 0.0845, "vega": 0.0128, "theta": -0.0382, "rho": -0.0011, "theo": 0.1722, "change": -0.1, "open": 0.17, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:08:08", "percent_change": -47.619, "prev_day_close": 0.21000000089407}, {"option": "IBIT260923C00040500", "bid": 2.38, "bid_size": 28.0, "ask": 2.48, "ask_size": 48.0, "iv": 0.4269, "open_interest": 34.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.1049, "vega": 0.0152, "theta": -0.0438, "rho": 0.0063, "theo": 2.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T14:25:00", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "IBIT260923P00040500", "bid": 0.22, "bid_size": 76.0, "ask": 0.24, "ask_size": 135.0, "iv": 0.4136, "open_interest": 1344.0, "volume": 2282.0, "delta": -0.1733, "gamma": 0.1052, "vega": 0.0153, "theta": -0.0442, "rho": -0.0014, "theo": 0.2293, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:17:17", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "IBIT260923C00041000", "bid": 1.97, "bid_size": 26.0, "ask": 2.07, "ask_size": 89.0, "iv": 0.4138, "open_interest": 34.0, "volume": 1.0, "delta": 0.7742, "gamma": 0.1277, "vega": 0.0179, "theta": -0.0504, "rho": 0.006, "theo": 1.9872, "change": -0.225, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-16T15:18:31", "percent_change": -9.59488, "prev_day_close": 2.34499990940094}, {"option": "IBIT260923P00041000", "bid": 0.31, "bid_size": 106.0, "ask": 0.32, "ask_size": 14.0, "iv": 0.3997, "open_interest": 88.0, "volume": 288.0, "delta": -0.2264, "gamma": 0.1281, "vega": 0.0179, "theta": -0.0508, "rho": -0.0018, "theo": 0.3125, "change": -0.095, "open": 0.3, "high": 0.31, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T15:18:13", "percent_change": -26.0274, "prev_day_close": 0.365000009536743}, {"option": "IBIT260923C00041500", "bid": 1.59, "bid_size": 29.0, "ask": 1.68, "ask_size": 74.0, "iv": 0.3997, "open_interest": 20.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.15, "vega": 0.0204, "theta": -0.0569, "rho": 0.0055, "theo": 1.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-15T15:03:17", "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "IBIT260923P00041500", "bid": 0.42, "bid_size": 51.0, "ask": 0.44, "ask_size": 50.0, "iv": 0.3874, "open_interest": 94.0, "volume": 131.0, "delta": -0.2932, "gamma": 0.1506, "vega": 0.0204, "theta": -0.0572, "rho": -0.0023, "theo": 0.4304, "change": -0.115, "open": 0.4, "high": 0.4, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T15:18:14", "percent_change": -23.7113, "prev_day_close": 0.484999999403954}, {"option": "IBIT260923C00042000", "bid": 1.25, "bid_size": 98.0, "ask": 1.34, "ask_size": 191.0, "iv": 0.3913, "open_interest": 25.0, "volume": 14.0, "delta": 0.629, "gamma": 0.1681, "vega": 0.0224, "theta": -0.062, "rho": 0.0049, "theo": 1.2653, "change": -0.26, "open": 1.4, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T14:55:31", "percent_change": -16.0494, "prev_day_close": 1.62000000476837}, {"option": "IBIT260923P00042000", "bid": 0.58, "bid_size": 25.0, "ask": 0.6, "ask_size": 44.0, "iv": 0.38, "open_interest": 900.0, "volume": 87.0, "delta": -0.3723, "gamma": 0.1688, "vega": 0.0224, "theta": -0.0623, "rho": -0.0028, "theo": 0.5906, "change": -0.065, "open": 0.56, "high": 0.58, "low": 0.46, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T15:23:54", "percent_change": -10.0775, "prev_day_close": 0.645000010728836}, {"option": "IBIT260923C00042500", "bid": 0.96, "bid_size": 61.0, "ask": 1.04, "ask_size": 326.0, "iv": 0.3854, "open_interest": 29.0, "volume": 33.0, "delta": 0.5422, "gamma": 0.1784, "vega": 0.0235, "theta": -0.0646, "rho": 0.0042, "theo": 0.9728, "change": -0.125, "open": 1.02, "high": 1.19, "low": 0.99, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T14:45:00", "percent_change": -9.5057, "prev_day_close": 1.31499999761581}, {"option": "IBIT260923P00042500", "bid": 0.79, "bid_size": 43.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.3745, "open_interest": 555.0, "volume": 137.0, "delta": -0.4595, "gamma": 0.1794, "vega": 0.0235, "theta": -0.0649, "rho": -0.0034, "theo": 0.7983, "change": -0.16, "open": 0.77, "high": 0.82, "low": 0.54, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-16T15:00:38", "percent_change": -19.0476, "prev_day_close": 0.840000003576279}, {"option": "IBIT260923C00043000", "bid": 0.73, "bid_size": 8.0, "ask": 0.74, "ask_size": 41.0, "iv": 0.3696, "open_interest": 86.0, "volume": 624.0, "delta": 0.4527, "gamma": 0.1792, "vega": 0.0235, "theta": -0.0641, "rho": 0.0036, "theo": 0.7295, "change": -0.29, "open": 0.86, "high": 1.05, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-16T15:22:13", "percent_change": -27.619, "prev_day_close": 1.04999995231628}, {"option": "IBIT260923P00043000", "bid": 0.98, "bid_size": 386.0, "ask": 1.07, "ask_size": 79.0, "iv": 0.3586, "open_interest": 535.0, "volume": 29.0, "delta": -0.5495, "gamma": 0.1803, "vega": 0.0235, "theta": -0.0644, "rho": -0.004, "theo": 1.0555, "change": -0.08, "open": 1.03, "high": 1.04, "low": 0.77, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:21:02", "percent_change": -7.40741, "prev_day_close": 1.08000004291534}, {"option": "IBIT260923C00043500", "bid": 0.53, "bid_size": 99.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.3691, "open_interest": 131.0, "volume": 435.0, "delta": 0.3663, "gamma": 0.1704, "vega": 0.0223, "theta": -0.0605, "rho": 0.0029, "theo": 0.5346, "change": -0.27, "open": 0.65, "high": 0.81, "low": 0.47, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-16T15:21:06", "percent_change": -32.5301, "prev_day_close": 0.8299999833107}, {"option": "IBIT260923P00043500", "bid": 1.29, "bid_size": 178.0, "ask": 1.39, "ask_size": 32.0, "iv": 0.3616, "open_interest": 441.0, "volume": 56.0, "delta": -0.6364, "gamma": 0.1715, "vega": 0.0222, "theta": -0.0608, "rho": -0.0045, "theo": 1.3613, "change": -0.09, "open": 1.25, "high": 1.31, "low": 1.24, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-16T14:59:11", "percent_change": -6.61765, "prev_day_close": 1.36000001430511}, {"option": "IBIT260923C00044000", "bid": 0.38, "bid_size": 279.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.373, "open_interest": 669.0, "volume": 304.0, "delta": 0.288, "gamma": 0.1538, "vega": 0.0203, "theta": -0.0546, "rho": 0.0023, "theo": 0.3847, "change": -0.195, "open": 0.45, "high": 0.54, "low": 0.43, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T15:18:07", "percent_change": -30.2326, "prev_day_close": 0.645000010728836}, {"option": "IBIT260923P00044000", "bid": 1.63, "bid_size": 139.0, "ask": 1.74, "ask_size": 64.0, "iv": 0.359, "open_interest": 567.0, "volume": 10.0, "delta": -0.7152, "gamma": 0.155, "vega": 0.0201, "theta": -0.0548, "rho": -0.0048, "theo": 1.7124, "change": -0.215, "open": 1.55, "high": 1.64, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-16T15:06:59", "percent_change": -12.8358, "prev_day_close": 1.67500001192093}, {"option": "IBIT260923C00044500", "bid": 0.27, "bid_size": 374.0, "ask": 0.29, "ask_size": 57.0, "iv": 0.3772, "open_interest": 219.0, "volume": 1583.0, "delta": 0.2214, "gamma": 0.1325, "vega": 0.0177, "theta": -0.0474, "rho": 0.0018, "theo": 0.2741, "change": -0.21, "open": 0.34, "high": 0.34, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T15:22:26", "percent_change": -42.8571, "prev_day_close": 0.489999994635582}, {"option": "IBIT260923P00044500", "bid": 2.02, "bid_size": 80.0, "ask": 2.13, "ask_size": 31.0, "iv": 0.3602, "open_interest": 120.0, "volume": 16.0, "delta": -0.7824, "gamma": 0.134, "vega": 0.0175, "theta": -0.0476, "rho": -0.0051, "theo": 2.1031, "change": -0.1, "open": 1.87, "high": 1.92, "low": 1.87, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-16T15:12:29", "percent_change": -4.95049, "prev_day_close": 2.01999998092651}, {"option": "IBIT260923C00045000", "bid": 0.19, "bid_size": 546.0, "ask": 0.21, "ask_size": 145.0, "iv": 0.3828, "open_interest": 751.0, "volume": 389.0, "delta": 0.168, "gamma": 0.11, "vega": 0.015, "theta": -0.0402, "rho": 0.0013, "theo": 0.1957, "change": -0.13, "open": 0.27, "high": 0.31, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T15:15:22", "percent_change": -34.2105, "prev_day_close": 0.379999995231628}, {"option": "IBIT260923P00045000", "bid": 2.44, "bid_size": 48.0, "ask": 2.56, "ask_size": 37.0, "iv": 0.3648, "open_interest": 131.0, "volume": 10.0, "delta": -0.8366, "gamma": 0.1121, "vega": 0.0147, "theta": -0.0404, "rho": -0.0051, "theo": 2.5261, "change": -0.105, "open": 2.39, "high": 2.39, "low": 2.17, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-16T15:16:06", "percent_change": -4.38413, "prev_day_close": 2.39499998092651}, {"option": "IBIT260923C00045500", "bid": 0.14, "bid_size": 357.0, "ask": 0.15, "ask_size": 259.0, "iv": 0.3954, "open_interest": 413.0, "volume": 58.0, "delta": 0.1272, "gamma": 0.0891, "vega": 0.0125, "theta": -0.0336, "rho": 0.001, "theo": 0.1417, "change": -0.135, "open": 0.17, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:22:26", "percent_change": -47.3684, "prev_day_close": 0.284999996423721}, {"option": "IBIT260923P00045500", "bid": 2.89, "bid_size": 104.0, "ask": 3.05, "ask_size": 85.0, "iv": 0.3895, "open_interest": 31.0, "volume": 1.0, "delta": -0.8781, "gamma": 0.0918, "vega": 0.0121, "theta": -0.0341, "rho": -0.0049, "theo": 2.9736, "change": 0.05, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-16T09:35:28", "percent_change": 1.78572, "prev_day_close": 2.79999995231628}, {"option": "IBIT260923C00046000", "bid": 0.1, "bid_size": 507.0, "ask": 0.11, "ask_size": 104.0, "iv": 0.4046, "open_interest": 607.0, "volume": 4027.0, "delta": 0.0973, "gamma": 0.0713, "vega": 0.0103, "theta": -0.0281, "rho": 0.0008, "theo": 0.1052, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T15:18:04", "percent_change": -44.186, "prev_day_close": 0.214999996125698}, {"option": "IBIT260923P00046000", "bid": 3.35, "bid_size": 36.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3895, "open_interest": 94.0, "volume": 3.0, "delta": -0.9089, "gamma": 0.0745, "vega": 0.0098, "theta": -0.0291, "rho": -0.0048, "theo": 3.4389, "change": -0.03, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-16T12:56:38", "percent_change": -0.923077, "prev_day_close": 3.25}, {"option": "IBIT260923C00046500", "bid": 0.08, "bid_size": 409.0, "ask": 0.09, "ask_size": 306.0, "iv": 0.4248, "open_interest": 1200.0, "volume": 20.0, "delta": 0.0758, "gamma": 0.057, "vega": 0.0086, "theta": -0.0237, "rho": 0.0006, "theo": 0.0807, "change": -0.085, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T13:08:13", "percent_change": -51.5152, "prev_day_close": 0.16499999910593}, {"option": "IBIT260923P00046500", "bid": 3.8, "bid_size": 48.0, "ask": 3.95, "ask_size": 22.0, "iv": 0.346, "open_interest": 37.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0606, "vega": 0.0079, "theta": -0.0252, "rho": -0.0044, "theo": 3.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T14:37:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IBIT260923C00047000", "bid": 0.06, "bid_size": 600.0, "ask": 0.07, "ask_size": 367.0, "iv": 0.438, "open_interest": 254.0, "volume": 2000.0, "delta": 0.0604, "gamma": 0.046, "vega": 0.0072, "theta": -0.0204, "rho": 0.0005, "theo": 0.064, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:34:08", "percent_change": -52.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT260923P00047000", "bid": 4.3, "bid_size": 48.0, "ask": 4.45, "ask_size": 46.0, "iv": 0.3804, "open_interest": 10.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0499, "vega": 0.0064, "theta": -0.022, "rho": -0.0038, "theo": 4.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-14T09:38:22", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IBIT260923C00047500", "bid": 0.05, "bid_size": 168.0, "ask": 0.06, "ask_size": 192.0, "iv": 0.4594, "open_interest": 33.0, "volume": 6.0, "delta": 0.0493, "gamma": 0.0375, "vega": 0.0061, "theta": -0.0178, "rho": 0.0004, "theo": 0.0525, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:37:03", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "IBIT260923P00047500", "bid": 4.8, "bid_size": 48.0, "ask": 4.95, "ask_size": 45.0, "iv": 0.4139, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0413, "vega": 0.0052, "theta": -0.0193, "rho": -0.0037, "theo": 4.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T14:37:00", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "IBIT260923C00048000", "bid": 0.04, "bid_size": 156.0, "ask": 0.05, "ask_size": 142.0, "iv": 0.4766, "open_interest": 845.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0311, "vega": 0.0053, "theta": -0.0159, "rho": 0.0003, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T15:03:17", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260923P00048000", "bid": 5.3, "bid_size": 48.0, "ask": 5.45, "ask_size": 42.0, "iv": 0.4467, "open_interest": 10.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0346, "vega": 0.0043, "theta": -0.0174, "rho": -0.0028, "theo": 5.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-09-15T15:59:56", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IBIT260923C00048500", "bid": 0.03, "bid_size": 119.0, "ask": 0.04, "ask_size": 86.0, "iv": 0.4884, "open_interest": 186.0, "volume": 6.0, "delta": 0.035, "gamma": 0.0261, "vega": 0.0046, "theta": -0.0144, "rho": 0.0003, "theo": 0.0384, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T11:45:41", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260923P00048500", "bid": 5.8, "bid_size": 48.0, "ask": 5.95, "ask_size": 48.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.029, "vega": 0.0035, "theta": -0.0154, "rho": -0.0028, "theo": 5.8804, "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": 5.60000014305115}, {"option": "IBIT260923C00049000", "bid": 0.03, "bid_size": 141.0, "ask": 0.04, "ask_size": 106.0, "iv": 0.5204, "open_interest": 137.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0222, "vega": 0.0041, "theta": -0.0132, "rho": 0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T15:13:54", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260923P00049000", "bid": 6.3, "bid_size": 45.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0247, "vega": 0.0031, "theta": -0.0139, "rho": -0.0028, "theo": 6.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T13:26:52", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IBIT260923C00049500", "bid": 0.02, "bid_size": 237.0, "ask": 0.04, "ask_size": 180.0, "iv": 0.5382, "open_interest": 9.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0192, "vega": 0.0037, "theta": -0.0122, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T09:58:31", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT260923P00049500", "bid": 6.8, "bid_size": 44.0, "ask": 6.95, "ask_size": 45.0, "iv": 0.5411, "open_interest": 1.0, "volume": 1.0, "delta": -0.9823, "gamma": 0.0212, "vega": 0.0027, "theta": -0.0128, "rho": -0.0021, "theo": 6.8746, "change": -0.15, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-16T14:42:47", "percent_change": -2.27273, "prev_day_close": 6.60000014305115}, {"option": "IBIT260923C00050000", "bid": 0.02, "bid_size": 138.0, "ask": 0.03, "ask_size": 103.0, "iv": 0.5528, "open_interest": 34.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0167, "vega": 0.0033, "theta": -0.0114, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T14:44:12", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260923P00050000", "bid": 7.3, "bid_size": 45.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.018, "vega": 0.002, "theta": -0.0119, "rho": -0.0017, "theo": 7.373, "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": 7.07500004768372}, {"option": "IBIT260923C00051000", "bid": 0.02, "bid_size": 142.0, "ask": 0.03, "ask_size": 172.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.013, "vega": 0.0028, "theta": -0.0101, "rho": 0.0001, "theo": 0.0234, "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": 0.034999999217689}, {"option": "IBIT260923P00051000", "bid": 8.25, "bid_size": 48.0, "ask": 8.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0103, "rho": -0.0017, "theo": 8.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T10:02:50", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IBIT260923C00052000", "bid": 0.01, "bid_size": 164.0, "ask": 0.03, "ask_size": 220.0, "iv": 0.6456, "open_interest": 57.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0104, "vega": 0.0024, "theta": -0.0091, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T10:06:49", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT260923P00052000", "bid": 9.25, "bid_size": 48.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0103, "vega": 0.0014, "theta": -0.0091, "rho": -0.0017, "theo": 9.3689, "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": 9.07499980926514}, {"option": "IBIT260923C00053000", "bid": 0.01, "bid_size": 192.0, "ask": 0.02, "ask_size": 182.0, "iv": 0.6726, "open_interest": 163.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0085, "vega": 0.0021, "theta": -0.0084, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T13:36:06", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260923P00053000", "bid": 10.25, "bid_size": 48.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0085, "rho": -0.0007, "theo": 10.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-10T11:40:42", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "IBIT260923C00054000", "bid": 0.01, "bid_size": 180.0, "ask": 0.02, "ask_size": 112.0, "iv": 0.7223, "open_interest": 13.0, "volume": 30.0, "delta": 0.0118, "gamma": 0.007, "vega": 0.0018, "theta": -0.0077, "rho": 0.0001, "theo": 0.0162, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T13:24:41", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260923P00054000", "bid": 11.25, "bid_size": 48.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0079, "rho": -0.0007, "theo": 11.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-11T11:23:32", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IBIT260923C00055000", "bid": 0.01, "bid_size": 201.0, "ask": 0.02, "ask_size": 165.0, "iv": 0.7706, "open_interest": 0.0, "volume": 5.0, "delta": 0.0103, "gamma": 0.006, "vega": 0.0016, "theta": -0.0071, "rho": 0.0001, "theo": 0.0146, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:33:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260923P00055000", "bid": 12.25, "bid_size": 48.0, "ask": 12.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0048, "vega": 0.0006, "theta": -0.0075, "rho": -0.0008, "theo": 12.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-11T11:51:10", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IBIT260923C00056000", "bid": 0.01, "bid_size": 175.0, "ask": 0.02, "ask_size": 81.0, "iv": 0.8176, "open_interest": 47.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0051, "vega": 0.0014, "theta": -0.0066, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T09:38:14", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260923P00056000", "bid": 13.25, "bid_size": 48.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0071, "rho": -0.0008, "theo": 13.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T14:54:40", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IBIT260923C00057000", "bid": 0.01, "bid_size": 96.0, "ask": 0.02, "ask_size": 83.0, "iv": 0.8634, "open_interest": 5.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0044, "vega": 0.0013, "theta": -0.0062, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T12:27:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260923P00057000", "bid": 14.25, "bid_size": 48.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.003, "vega": 0.0005, "theta": -0.0067, "rho": -0.0008, "theo": 14.3659, "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": 14.0749998092651}, {"option": "IBIT260923C00058000", "bid": 0.01, "bid_size": 94.0, "ask": 0.02, "ask_size": 85.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0058, "rho": 0.0, "theo": 0.0113, "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": 0.0149999996647239}, {"option": "IBIT260923P00058000", "bid": 15.25, "bid_size": 48.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0065, "rho": -0.0002, "theo": 15.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-09T15:37:13", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IBIT260923C00059000", "bid": 0.01, "bid_size": 93.0, "ask": 0.02, "ask_size": 89.0, "iv": 0.9516, "open_interest": 21.0, "volume": 130.0, "delta": 0.0066, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0055, "rho": 0.0, "theo": 0.0104, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T10:36:35", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260923P00059000", "bid": 16.25, "bid_size": 48.0, "ask": 16.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.002, "vega": 0.0001, "theta": -0.0064, "rho": -0.0002, "theo": 16.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-09T15:37:13", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IBIT260925C00020000", "bid": 22.6, "bid_size": 9.0, "ask": 22.75, "ask_size": 9.0, "iv": 1.7515, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.006, "theo": 22.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-04T10:11:49", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "IBIT260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 122.0, "iv": 1.7005, "open_interest": 770.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T15:41:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT260925C00025000", "bid": 17.65, "bid_size": 27.0, "ask": 17.75, "ask_size": 48.0, "iv": 1.4659, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0024, "rho": 0.0075, "theo": 17.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-15T15:03:17", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IBIT260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 79.0, "iv": 1.2268, "open_interest": 6628.0, "volume": 2.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0044, "rho": 0.0, "theo": 0.0101, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:40:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT260925C00029000", "bid": 13.65, "bid_size": 41.0, "ask": 13.75, "ask_size": 35.0, "iv": 1.0613, "open_interest": 7.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.003, "vega": 0.0014, "theta": -0.0053, "rho": 0.0086, "theo": 13.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-09-15T14:36:23", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "IBIT260925P00029000", "bid": 0.01, "bid_size": 174.0, "ask": 0.02, "ask_size": 131.0, "iv": 1.0244, "open_interest": 189.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.003, "vega": 0.0014, "theta": -0.0068, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T15:57:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260925C00030000", "bid": 12.65, "bid_size": 42.0, "ask": 12.75, "ask_size": 48.0, "iv": 0.969, "open_interest": 89.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0037, "vega": 0.0016, "theta": -0.0062, "rho": 0.0089, "theo": 12.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-09-11T13:06:28", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "IBIT260925P00030000", "bid": 0.01, "bid_size": 190.0, "ask": 0.02, "ask_size": 89.0, "iv": 0.9431, "open_interest": 675.0, "volume": 3.0, "delta": -0.0091, "gamma": 0.0037, "vega": 0.0016, "theta": -0.0077, "rho": -0.0001, "theo": 0.0202, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:36:47", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260925C00031000", "bid": 11.65, "bid_size": 45.0, "ask": 11.75, "ask_size": 44.0, "iv": 0.8798, "open_interest": 22.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0047, "vega": 0.002, "theta": -0.0073, "rho": 0.0092, "theo": 11.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-09-15T14:48:03", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "IBIT260925P00031000", "bid": 0.01, "bid_size": 162.0, "ask": 0.02, "ask_size": 49.0, "iv": 0.864, "open_interest": 2315.0, "volume": 1.0, "delta": -0.0111, "gamma": 0.0047, "vega": 0.002, "theta": -0.0086, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:07:19", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "IBIT260925C00031500", "bid": 11.15, "bid_size": 41.0, "ask": 11.25, "ask_size": 46.0, "iv": 0.8363, "open_interest": 5.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0053, "vega": 0.0021, "theta": -0.0078, "rho": 0.0093, "theo": 11.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-15T14:40:07", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "IBIT260925P00031500", "bid": 0.01, "bid_size": 240.0, "ask": 0.03, "ask_size": 129.0, "iv": 0.8561, "open_interest": 4888.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0091, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T10:46:28", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "IBIT260925C00032000", "bid": 10.65, "bid_size": 42.0, "ask": 10.8, "ask_size": 38.0, "iv": 0.9048, "open_interest": 3.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0085, "rho": 0.0094, "theo": 10.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-10T09:55:34", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IBIT260925P00032000", "bid": 0.02, "bid_size": 193.0, "ask": 0.03, "ask_size": 86.0, "iv": 0.8417, "open_interest": 1914.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0097, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T14:31:02", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260925C00032500", "bid": 10.15, "bid_size": 45.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.8602, "open_interest": 48.0, "volume": 5.0, "delta": 0.985, "gamma": 0.0069, "vega": 0.0026, "theta": -0.0091, "rho": 0.0096, "theo": 10.2145, "change": -0.265, "open": 10.28, "high": 10.31, "low": 10.28, "tick": "no_change", "last_trade_price": 10.31, "last_trade_time": "2026-09-16T10:59:18", "percent_change": -2.50591, "prev_day_close": 10.5749998092651}, {"option": "IBIT260925P00032500", "bid": 0.02, "bid_size": 205.0, "ask": 0.03, "ask_size": 66.0, "iv": 0.8017, "open_interest": 319.0, "volume": 100.0, "delta": -0.0152, "gamma": 0.0069, "vega": 0.0026, "theta": -0.0103, "rho": -0.0002, "theo": 0.0299, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T10:55:17", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925C00033000", "bid": 9.65, "bid_size": 48.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.8163, "open_interest": 31.0, "volume": 14.0, "delta": 0.9832, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0099, "rho": 0.0097, "theo": 9.7178, "change": -0.1, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-16T11:28:53", "percent_change": -1.0, "prev_day_close": 10.0}, {"option": "IBIT260925P00033000", "bid": 0.02, "bid_size": 260.0, "ask": 0.03, "ask_size": 38.0, "iv": 0.7621, "open_interest": 662.0, "volume": 210.0, "delta": -0.017, "gamma": 0.0079, "vega": 0.0028, "theta": -0.011, "rho": -0.0002, "theo": 0.0326, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:09:46", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925C00033500", "bid": 9.15, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 0.773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.009, "vega": 0.0031, "theta": -0.0106, "rho": 0.0098, "theo": 9.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-09T11:21:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IBIT260925P00033500", "bid": 0.03, "bid_size": 170.0, "ask": 0.04, "ask_size": 143.0, "iv": 0.7598, "open_interest": 1609.0, "volume": 0.0, "delta": -0.019, "gamma": 0.009, "vega": 0.0031, "theta": -0.0117, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T10:17:53", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "IBIT260925C00034000", "bid": 8.65, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.7302, "open_interest": 97.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0115, "rho": 0.01, "theo": 8.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.84, "last_trade_time": "2026-09-11T15:26:33", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IBIT260925P00034000", "bid": 0.03, "bid_size": 169.0, "ask": 0.04, "ask_size": 45.0, "iv": 0.7195, "open_interest": 1175.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0104, "vega": 0.0035, "theta": -0.0125, "rho": -0.0003, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T10:18:12", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260925C00034500", "bid": 8.2, "bid_size": 28.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.7495, "open_interest": 39.0, "volume": 1.0, "delta": 0.9761, "gamma": 0.012, "vega": 0.0038, "theta": -0.0124, "rho": 0.0101, "theo": 8.2302, "change": -0.2, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-16T11:30:11", "percent_change": -2.33918, "prev_day_close": 8.55000019073486}, {"option": "IBIT260925P00034500", "bid": 0.04, "bid_size": 178.0, "ask": 0.05, "ask_size": 146.0, "iv": 0.7077, "open_interest": 1711.0, "volume": 2.0, "delta": -0.0242, "gamma": 0.012, "vega": 0.0038, "theta": -0.0134, "rho": -0.0003, "theo": 0.043, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:41:00", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260925C00035000", "bid": 7.7, "bid_size": 38.0, "ask": 7.8, "ask_size": 34.0, "iv": 0.7055, "open_interest": 499.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0139, "vega": 0.0042, "theta": -0.0134, "rho": 0.0102, "theo": 7.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-09-09T10:38:19", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IBIT260925P00035000", "bid": 0.04, "bid_size": 195.0, "ask": 0.06, "ask_size": 93.0, "iv": 0.6789, "open_interest": 1940.0, "volume": 233.0, "delta": -0.0274, "gamma": 0.0139, "vega": 0.0043, "theta": -0.0144, "rho": -0.0003, "theo": 0.0475, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:14:12", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "IBIT260925C00035500", "bid": 7.2, "bid_size": 48.0, "ask": 7.3, "ask_size": 43.0, "iv": 0.6619, "open_interest": 287.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0162, "vega": 0.0048, "theta": -0.0146, "rho": 0.0103, "theo": 7.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-15T12:07:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IBIT260925P00035500", "bid": 0.05, "bid_size": 155.0, "ask": 0.06, "ask_size": 136.0, "iv": 0.6486, "open_interest": 995.0, "volume": 5.0, "delta": -0.0312, "gamma": 0.0162, "vega": 0.0048, "theta": -0.0154, "rho": -0.0004, "theo": 0.0528, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:06:13", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260925C00036000", "bid": 6.7, "bid_size": 129.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.6186, "open_interest": 1007.0, "volume": 8.0, "delta": 0.9644, "gamma": 0.0189, "vega": 0.0053, "theta": -0.0158, "rho": 0.0104, "theo": 6.7482, "change": -0.17, "open": 6.9, "high": 6.9, "low": 6.88, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-09-16T14:02:51", "percent_change": -2.41135, "prev_day_close": 7.04999995231628}, {"option": "IBIT260925P00036000", "bid": 0.06, "bid_size": 144.0, "ask": 0.07, "ask_size": 129.0, "iv": 0.6263, "open_interest": 2499.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.019, "vega": 0.0053, "theta": -0.0166, "rho": -0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T15:26:54", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "IBIT260925C00036500", "bid": 6.2, "bid_size": 136.0, "ask": 6.35, "ask_size": 71.0, "iv": 0.6167, "open_interest": 203.0, "volume": 1.0, "delta": 0.9588, "gamma": 0.0223, "vega": 0.006, "theta": -0.0173, "rho": 0.0104, "theo": 6.2565, "change": -0.175, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T13:22:43", "percent_change": -2.6616, "prev_day_close": 6.57500004768372}, {"option": "IBIT260925P00036500", "bid": 0.07, "bid_size": 135.0, "ask": 0.08, "ask_size": 138.0, "iv": 0.6008, "open_interest": 213.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0224, "vega": 0.006, "theta": -0.018, "rho": -0.0005, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:58:49", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260925C00037000", "bid": 5.7, "bid_size": 261.0, "ask": 5.85, "ask_size": 114.0, "iv": 0.5722, "open_interest": 1150.0, "volume": 546.0, "delta": 0.952, "gamma": 0.0265, "vega": 0.0068, "theta": -0.0189, "rho": 0.0105, "theo": 5.7663, "change": -0.25, "open": 5.9, "high": 6.0, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-16T14:54:56", "percent_change": -4.09836, "prev_day_close": 6.10000014305115}, {"option": "IBIT260925P00037000", "bid": 0.08, "bid_size": 77.0, "ask": 0.09, "ask_size": 161.0, "iv": 0.5726, "open_interest": 1406.0, "volume": 50.0, "delta": -0.0484, "gamma": 0.0266, "vega": 0.0068, "theta": -0.0196, "rho": -0.0006, "theo": 0.076, "change": -0.025, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T14:42:46", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "IBIT260925C00037500", "bid": 5.25, "bid_size": 60.0, "ask": 5.35, "ask_size": 51.0, "iv": 0.5594, "open_interest": 473.0, "volume": 91.0, "delta": 0.9434, "gamma": 0.0317, "vega": 0.0077, "theta": -0.0207, "rho": 0.0105, "theo": 5.2785, "change": -0.3, "open": 5.45, "high": 5.45, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T13:42:31", "percent_change": -5.35715, "prev_day_close": 5.60000014305115}, {"option": "IBIT260925P00037500", "bid": 0.08, "bid_size": 503.0, "ask": 0.09, "ask_size": 187.0, "iv": 0.5292, "open_interest": 1090.0, "volume": 5.0, "delta": -0.057, "gamma": 0.0319, "vega": 0.0077, "theta": -0.0214, "rho": -0.0007, "theo": 0.0876, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:05:27", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "IBIT260925C00038000", "bid": 4.75, "bid_size": 147.0, "ask": 4.85, "ask_size": 61.0, "iv": 0.5135, "open_interest": 747.0, "volume": 60.0, "delta": 0.9326, "gamma": 0.0382, "vega": 0.0088, "theta": -0.0229, "rho": 0.0105, "theo": 4.794, "change": -0.23, "open": 5.0, "high": 5.0, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-16T14:35:07", "percent_change": -4.50981, "prev_day_close": 5.10000014305115}, {"option": "IBIT260925P00038000", "bid": 0.09, "bid_size": 437.0, "ask": 0.11, "ask_size": 339.0, "iv": 0.5039, "open_interest": 3735.0, "volume": 393.0, "delta": -0.0679, "gamma": 0.0384, "vega": 0.0089, "theta": -0.0236, "rho": -0.0008, "theo": 0.1024, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:08:08", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT260925C00038500", "bid": 4.25, "bid_size": 167.0, "ask": 4.4, "ask_size": 175.0, "iv": 0.4928, "open_interest": 4163.0, "volume": 1.0, "delta": 0.9186, "gamma": 0.0464, "vega": 0.0102, "theta": -0.0256, "rho": 0.0105, "theo": 4.3141, "change": -0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T10:44:19", "percent_change": -3.2258, "prev_day_close": 4.64999985694885}, {"option": "IBIT260925P00038500", "bid": 0.11, "bid_size": 398.0, "ask": 0.12, "ask_size": 105.0, "iv": 0.4751, "open_interest": 3961.0, "volume": 1596.0, "delta": -0.082, "gamma": 0.0466, "vega": 0.0102, "theta": -0.0262, "rho": -0.001, "theo": 0.1219, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:35:31", "percent_change": -24.1379, "prev_day_close": 0.145000003278255}, {"option": "IBIT260925C00039000", "bid": 3.8, "bid_size": 148.0, "ask": 3.9, "ask_size": 176.0, "iv": 0.467, "open_interest": 2165.0, "volume": 6.0, "delta": 0.9002, "gamma": 0.0566, "vega": 0.0119, "theta": -0.0287, "rho": 0.0104, "theo": 3.8411, "change": -0.02, "open": 3.95, "high": 4.13, "low": 3.95, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-09-16T15:06:02", "percent_change": -0.481924, "prev_day_close": 4.14999985694885}, {"option": "IBIT260925P00039000", "bid": 0.14, "bid_size": 355.0, "ask": 0.15, "ask_size": 272.0, "iv": 0.4565, "open_interest": 1543.0, "volume": 1505.0, "delta": -0.1004, "gamma": 0.0569, "vega": 0.0119, "theta": -0.0293, "rho": -0.0012, "theo": 0.1485, "change": -0.055, "open": 0.15, "high": 0.16, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:28:35", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "IBIT260925C00039500", "bid": 3.35, "bid_size": 37.0, "ask": 3.45, "ask_size": 250.0, "iv": 0.4548, "open_interest": 39376.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0692, "vega": 0.0139, "theta": -0.0325, "rho": 0.0102, "theo": 3.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T14:50:33", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IBIT260925P00039500", "bid": 0.18, "bid_size": 219.0, "ask": 0.19, "ask_size": 223.0, "iv": 0.439, "open_interest": 3744.0, "volume": 1862.0, "delta": -0.125, "gamma": 0.0696, "vega": 0.0139, "theta": -0.0331, "rho": -0.0014, "theo": 0.1855, "change": -0.045, "open": 0.19, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T14:55:36", "percent_change": -20.9302, "prev_day_close": 0.214999996125698}, {"option": "IBIT260925C00040000", "bid": 2.9, "bid_size": 121.0, "ask": 2.98, "ask_size": 190.0, "iv": 0.428, "open_interest": 5540.0, "volume": 182.0, "delta": 0.8436, "gamma": 0.0842, "vega": 0.0162, "theta": -0.0371, "rho": 0.01, "theo": 2.9313, "change": -0.175, "open": 3.0, "high": 3.45, "low": 2.78, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T15:13:42", "percent_change": -5.34351, "prev_day_close": 3.27499997615814}, {"option": "IBIT260925P00040000", "bid": 0.23, "bid_size": 458.0, "ask": 0.24, "ask_size": 322.0, "iv": 0.4208, "open_interest": 8829.0, "volume": 2487.0, "delta": -0.1574, "gamma": 0.0847, "vega": 0.0163, "theta": -0.0376, "rho": -0.0018, "theo": 0.2379, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:15:39", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "IBIT260925C00040500", "bid": 2.48, "bid_size": 144.0, "ask": 2.55, "ask_size": 125.0, "iv": 0.4145, "open_interest": 550.0, "volume": 39.0, "delta": 0.8018, "gamma": 0.101, "vega": 0.0188, "theta": -0.0422, "rho": 0.0096, "theo": 2.5054, "change": -0.035, "open": 2.71, "high": 2.82, "low": 2.46, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-16T14:42:22", "percent_change": -1.22592, "prev_day_close": 2.85500001907349}, {"option": "IBIT260925P00040500", "bid": 0.31, "bid_size": 41.0, "ask": 0.32, "ask_size": 239.0, "iv": 0.411, "open_interest": 2377.0, "volume": 231.0, "delta": -0.1995, "gamma": 0.1016, "vega": 0.0189, "theta": -0.0428, "rho": -0.0022, "theo": 0.3118, "change": -0.105, "open": 0.31, "high": 0.31, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T15:03:54", "percent_change": -29.5775, "prev_day_close": 0.355000004172325}, {"option": "IBIT260925C00041000", "bid": 2.08, "bid_size": 166.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.4031, "open_interest": 3835.0, "volume": 111.0, "delta": 0.7498, "gamma": 0.1182, "vega": 0.0214, "theta": -0.0475, "rho": 0.009, "theo": 2.1067, "change": -0.49, "open": 2.21, "high": 2.42, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T14:36:12", "percent_change": -20.0, "prev_day_close": 2.45000004768372}, {"option": "IBIT260925P00041000", "bid": 0.41, "bid_size": 100.0, "ask": 0.42, "ask_size": 270.0, "iv": 0.4001, "open_interest": 13476.0, "volume": 3436.0, "delta": -0.252, "gamma": 0.119, "vega": 0.0215, "theta": -0.0481, "rho": -0.0027, "theo": 0.4131, "change": -0.09, "open": 0.4, "high": 0.43, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T15:13:57", "percent_change": -19.5652, "prev_day_close": 0.459999993443489}, {"option": "IBIT260925C00041500", "bid": 1.72, "bid_size": 145.0, "ask": 1.78, "ask_size": 83.0, "iv": 0.3956, "open_interest": 1381.0, "volume": 43.0, "delta": 0.6881, "gamma": 0.1341, "vega": 0.0238, "theta": -0.0523, "rho": 0.0083, "theo": 1.7399, "change": -0.11, "open": 1.97, "high": 1.98, "low": 1.82, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-16T14:42:15", "percent_change": -5.26315, "prev_day_close": 2.08999991416931}, {"option": "IBIT260925P00041500", "bid": 0.54, "bid_size": 207.0, "ask": 0.56, "ask_size": 242.0, "iv": 0.3928, "open_interest": 1340.0, "volume": 1468.0, "delta": -0.3142, "gamma": 0.1352, "vega": 0.0239, "theta": -0.0528, "rho": -0.0033, "theo": 0.5466, "change": -0.065, "open": 0.52, "high": 0.55, "low": 0.38, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-16T15:23:39", "percent_change": -10.9244, "prev_day_close": 0.594999998807907}, {"option": "IBIT260925C00042000", "bid": 1.39, "bid_size": 160.0, "ask": 1.44, "ask_size": 64.0, "iv": 0.3874, "open_interest": 1074.0, "volume": 155.0, "delta": 0.6183, "gamma": 0.1469, "vega": 0.0256, "theta": -0.0558, "rho": 0.0075, "theo": 1.4093, "change": -0.2, "open": 1.55, "high": 1.76, "low": 1.3, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T15:14:10", "percent_change": -11.4286, "prev_day_close": 1.75}, {"option": "IBIT260925P00042000", "bid": 0.71, "bid_size": 125.0, "ask": 0.73, "ask_size": 147.0, "iv": 0.3865, "open_interest": 7524.0, "volume": 7883.0, "delta": -0.3846, "gamma": 0.1481, "vega": 0.0257, "theta": -0.0563, "rho": -0.004, "theo": 0.7166, "change": -0.05, "open": 0.72, "high": 0.75, "low": 0.5, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -6.57895, "prev_day_close": 0.759999990463257}, {"option": "IBIT260925C00042500", "bid": 1.1, "bid_size": 256.0, "ask": 1.14, "ask_size": 211.0, "iv": 0.3791, "open_interest": 1724.0, "volume": 66.0, "delta": 0.5429, "gamma": 0.1547, "vega": 0.0266, "theta": -0.0575, "rho": 0.0066, "theo": 1.1188, "change": -0.185, "open": 1.25, "high": 1.41, "low": 1.01, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-16T15:14:50", "percent_change": -12.7148, "prev_day_close": 1.45500004291534}, {"option": "IBIT260925P00042500", "bid": 0.91, "bid_size": 37.0, "ask": 0.93, "ask_size": 93.0, "iv": 0.3816, "open_interest": 5288.0, "volume": 2016.0, "delta": -0.4607, "gamma": 0.156, "vega": 0.0266, "theta": -0.058, "rho": -0.0047, "theo": 0.9271, "change": -0.06, "open": 0.95, "high": 1.0, "low": 0.67, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T15:21:08", "percent_change": -6.25, "prev_day_close": 0.96000000834465}, {"option": "IBIT260925C00043000", "bid": 0.87, "bid_size": 122.0, "ask": 0.89, "ask_size": 112.0, "iv": 0.3771, "open_interest": 3137.0, "volume": 2683.0, "delta": 0.4652, "gamma": 0.1562, "vega": 0.0267, "theta": -0.0572, "rho": 0.0057, "theo": 0.8714, "change": -0.295, "open": 0.99, "high": 1.2, "low": 0.79, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T15:22:09", "percent_change": -24.6862, "prev_day_close": 1.19499999284744}, {"option": "IBIT260925P00043000", "bid": 1.17, "bid_size": 60.0, "ask": 1.19, "ask_size": 820.0, "iv": 0.3791, "open_interest": 3278.0, "volume": 2052.0, "delta": -0.5391, "gamma": 0.1576, "vega": 0.0266, "theta": -0.0576, "rho": -0.0053, "theo": 1.181, "change": -0.01, "open": 1.17, "high": 1.19, "low": 0.87, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T15:25:02", "percent_change": -0.833337, "prev_day_close": 1.20000004768372}, {"option": "IBIT260925C00043500", "bid": 0.67, "bid_size": 9.0, "ask": 0.68, "ask_size": 170.0, "iv": 0.3757, "open_interest": 1825.0, "volume": 2977.0, "delta": 0.3892, "gamma": 0.151, "vega": 0.0258, "theta": -0.0549, "rho": 0.0048, "theo": 0.6677, "change": -0.3, "open": 0.82, "high": 0.94, "low": 0.62, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -30.9278, "prev_day_close": 0.969999998807907}, {"option": "IBIT260925P00043500", "bid": 1.44, "bid_size": 288.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.3732, "open_interest": 1782.0, "volume": 83.0, "delta": -0.6158, "gamma": 0.1524, "vega": 0.0256, "theta": -0.0553, "rho": -0.0059, "theo": 1.479, "change": -0.2, "open": 1.45, "high": 1.45, "low": 1.2, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T15:15:18", "percent_change": -13.5135, "prev_day_close": 1.48000001907349}, {"option": "IBIT260925C00044000", "bid": 0.5, "bid_size": 235.0, "ask": 0.52, "ask_size": 100.0, "iv": 0.3756, "open_interest": 19021.0, "volume": 2310.0, "delta": 0.3187, "gamma": 0.1402, "vega": 0.024, "theta": -0.051, "rho": 0.0039, "theo": 0.505, "change": -0.25, "open": 0.67, "high": 0.73, "low": 0.48, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-16T15:21:40", "percent_change": -32.0513, "prev_day_close": 0.780000001192093}, {"option": "IBIT260925P00044000", "bid": 1.78, "bid_size": 144.0, "ask": 1.84, "ask_size": 93.0, "iv": 0.3742, "open_interest": 3698.0, "volume": 458.0, "delta": -0.6869, "gamma": 0.1415, "vega": 0.0238, "theta": -0.0513, "rho": -0.0063, "theo": 1.8183, "change": -0.16, "open": 1.75, "high": 1.8, "low": 1.5, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-16T15:14:38", "percent_change": -8.93855, "prev_day_close": 1.78999996185303}, {"option": "IBIT260925C00044500", "bid": 0.37, "bid_size": 323.0, "ask": 0.39, "ask_size": 100.0, "iv": 0.3787, "open_interest": 6332.0, "volume": 2142.0, "delta": 0.2563, "gamma": 0.1254, "vega": 0.0217, "theta": -0.0459, "rho": 0.0032, "theo": 0.3789, "change": -0.23, "open": 0.5, "high": 0.53, "low": 0.35, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T15:22:37", "percent_change": -37.0968, "prev_day_close": 0.620000004768372}, {"option": "IBIT260925P00044500", "bid": 2.16, "bid_size": 52.0, "ask": 2.22, "ask_size": 116.0, "iv": 0.3785, "open_interest": 1180.0, "volume": 19.0, "delta": -0.7499, "gamma": 0.1267, "vega": 0.0214, "theta": -0.0461, "rho": -0.0065, "theo": 2.1943, "change": 0.085, "open": 2.13, "high": 2.21, "low": 1.99, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-16T14:35:36", "percent_change": 4.0, "prev_day_close": 2.125}, {"option": "IBIT260925C00045000", "bid": 0.28, "bid_size": 392.0, "ask": 0.29, "ask_size": 407.0, "iv": 0.386, "open_interest": 14916.0, "volume": 8501.0, "delta": 0.2035, "gamma": 0.1088, "vega": 0.0191, "theta": -0.0405, "rho": 0.0025, "theo": 0.2836, "change": -0.19, "open": 0.35, "high": 0.42, "low": 0.27, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T15:21:03", "percent_change": -38.7755, "prev_day_close": 0.489999994635582}, {"option": "IBIT260925P00045000", "bid": 2.54, "bid_size": 321.0, "ask": 2.62, "ask_size": 78.0, "iv": 0.3736, "open_interest": 9763.0, "volume": 86.0, "delta": -0.8032, "gamma": 0.1101, "vega": 0.0187, "theta": -0.0406, "rho": -0.0066, "theo": 2.6014, "change": -0.155, "open": 2.5, "high": 2.59, "low": 2.32, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-16T15:09:03", "percent_change": -6.21243, "prev_day_close": 2.49500000476837}, {"option": "IBIT260925C00045500", "bid": 0.21, "bid_size": 468.0, "ask": 0.22, "ask_size": 434.0, "iv": 0.393, "open_interest": 3715.0, "volume": 331.0, "delta": 0.1606, "gamma": 0.0922, "vega": 0.0165, "theta": -0.0351, "rho": 0.002, "theo": 0.2134, "change": -0.125, "open": 0.26, "high": 0.3, "low": 0.18, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T15:15:44", "percent_change": -32.4675, "prev_day_close": 0.384999990463257}, {"option": "IBIT260925P00045500", "bid": 2.97, "bid_size": 48.0, "ask": 3.05, "ask_size": 18.0, "iv": 0.3767, "open_interest": 730.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0937, "vega": 0.0159, "theta": -0.0352, "rho": -0.0066, "theo": 3.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-15T14:38:47", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "IBIT260925C00046000", "bid": 0.16, "bid_size": 610.0, "ask": 0.17, "ask_size": 495.0, "iv": 0.4025, "open_interest": 9624.0, "volume": 1025.0, "delta": 0.1269, "gamma": 0.0769, "vega": 0.0141, "theta": -0.0303, "rho": 0.0016, "theo": 0.1627, "change": -0.105, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:12:16", "percent_change": -34.4262, "prev_day_close": 0.305000007152557}, {"option": "IBIT260925P00046000", "bid": 3.4, "bid_size": 98.0, "ask": 3.55, "ask_size": 48.0, "iv": 0.3929, "open_interest": 534.0, "volume": 4.0, "delta": -0.8807, "gamma": 0.0788, "vega": 0.0132, "theta": -0.0304, "rho": -0.0062, "theo": 3.4852, "change": -0.07, "open": 3.35, "high": 3.35, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-09-16T14:17:42", "percent_change": -2.12121, "prev_day_close": 3.29999995231628}, {"option": "IBIT260925C00046500", "bid": 0.12, "bid_size": 493.0, "ask": 0.13, "ask_size": 290.0, "iv": 0.4105, "open_interest": 5409.0, "volume": 702.0, "delta": 0.1012, "gamma": 0.0636, "vega": 0.012, "theta": -0.0262, "rho": 0.0012, "theo": 0.1266, "change": -0.095, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T15:19:44", "percent_change": -40.4255, "prev_day_close": 0.234999999403954}, {"option": "IBIT260925P00046500", "bid": 3.85, "bid_size": 86.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.3859, "open_interest": 472.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0658, "vega": 0.0114, "theta": -0.0265, "rho": -0.0061, "theo": 3.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-15T09:40:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IBIT260925C00047000", "bid": 0.1, "bid_size": 593.0, "ask": 0.11, "ask_size": 561.0, "iv": 0.4288, "open_interest": 3518.0, "volume": 561.0, "delta": 0.0817, "gamma": 0.0527, "vega": 0.0103, "theta": -0.0228, "rho": 0.001, "theo": 0.1009, "change": -0.06, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T14:06:18", "percent_change": -31.5789, "prev_day_close": 0.190000005066395}, {"option": "IBIT260925P00047000", "bid": 4.35, "bid_size": 194.0, "ask": 4.5, "ask_size": 327.0, "iv": 0.4215, "open_interest": 199.0, "volume": 38.0, "delta": -0.9269, "gamma": 0.0551, "vega": 0.0094, "theta": -0.0235, "rho": -0.0058, "theo": 4.4279, "change": -0.05, "open": 4.3, "high": 4.3, "low": 4.1, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T14:49:21", "percent_change": -1.19048, "prev_day_close": 4.20000004768372}, {"option": "IBIT260925C00047500", "bid": 0.08, "bid_size": 564.0, "ask": 0.09, "ask_size": 520.0, "iv": 0.4422, "open_interest": 2134.0, "volume": 662.0, "delta": 0.0671, "gamma": 0.0438, "vega": 0.0088, "theta": -0.02, "rho": 0.0008, "theo": 0.0824, "change": -0.065, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:52:40", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "IBIT260925P00047500", "bid": 4.8, "bid_size": 83.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.3744, "open_interest": 322.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0464, "vega": 0.0077, "theta": -0.021, "rho": -0.0048, "theo": 4.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-15T14:37:12", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IBIT260925C00048000", "bid": 0.06, "bid_size": 485.0, "ask": 0.07, "ask_size": 456.0, "iv": 0.4497, "open_interest": 16013.0, "volume": 126.0, "delta": 0.056, "gamma": 0.0367, "vega": 0.0077, "theta": -0.0178, "rho": 0.0007, "theo": 0.0689, "change": -0.055, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -44.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT260925P00048000", "bid": 5.3, "bid_size": 48.0, "ask": 5.45, "ask_size": 47.0, "iv": 0.404, "open_interest": 141.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0396, "vega": 0.0066, "theta": -0.019, "rho": -0.005, "theo": 5.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T13:32:09", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IBIT260925C00048500", "bid": 0.05, "bid_size": 200.0, "ask": 0.06, "ask_size": 167.0, "iv": 0.4657, "open_interest": 1574.0, "volume": 59.0, "delta": 0.0476, "gamma": 0.0311, "vega": 0.0067, "theta": -0.0161, "rho": 0.0006, "theo": 0.059, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:36:59", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "IBIT260925P00048500", "bid": 5.8, "bid_size": 48.0, "ask": 5.95, "ask_size": 46.0, "iv": 0.4328, "open_interest": 59.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0342, "vega": 0.0058, "theta": -0.0173, "rho": -0.0049, "theo": 5.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T14:37:12", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "IBIT260925C00049000", "bid": 0.04, "bid_size": 278.0, "ask": 0.06, "ask_size": 156.0, "iv": 0.487, "open_interest": 3142.0, "volume": 52.0, "delta": 0.041, "gamma": 0.0266, "vega": 0.006, "theta": -0.0147, "rho": 0.0005, "theo": 0.0514, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:17:24", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260925P00049000", "bid": 6.3, "bid_size": 32.0, "ask": 6.45, "ask_size": 33.0, "iv": 0.461, "open_interest": 100.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0294, "vega": 0.0044, "theta": -0.0156, "rho": -0.0036, "theo": 6.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-11T13:25:31", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IBIT260925C00049500", "bid": 0.04, "bid_size": 118.0, "ask": 0.05, "ask_size": 105.0, "iv": 0.5064, "open_interest": 1238.0, "volume": 20.0, "delta": 0.0359, "gamma": 0.023, "vega": 0.0054, "theta": -0.0136, "rho": 0.0004, "theo": 0.0456, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:29:15", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "IBIT260925P00049500", "bid": 6.8, "bid_size": 48.0, "ask": 6.95, "ask_size": 48.0, "iv": 0.4886, "open_interest": 2.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0256, "vega": 0.004, "theta": -0.0143, "rho": -0.0037, "theo": 6.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-14T10:17:39", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IBIT260925C00050000", "bid": 0.04, "bid_size": 134.0, "ask": 0.05, "ask_size": 133.0, "iv": 0.5343, "open_interest": 22751.0, "volume": 223.0, "delta": 0.0318, "gamma": 0.0201, "vega": 0.0048, "theta": -0.0126, "rho": 0.0004, "theo": 0.041, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:23:24", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260925P00050000", "bid": 7.3, "bid_size": 30.0, "ask": 7.45, "ask_size": 39.0, "iv": 0.5156, "open_interest": 218.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0225, "vega": 0.0036, "theta": -0.0133, "rho": -0.0037, "theo": 7.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-15T13:23:59", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IBIT260925C00050500", "bid": 0.03, "bid_size": 178.0, "ask": 0.04, "ask_size": 120.0, "iv": 0.5392, "open_interest": 5978.0, "volume": 1.0, "delta": 0.0284, "gamma": 0.0177, "vega": 0.0044, "theta": -0.0118, "rho": 0.0003, "theo": 0.0374, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T12:57:15", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260925P00050500", "bid": 7.8, "bid_size": 48.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0199, "vega": 0.0032, "theta": -0.0124, "rho": -0.0028, "theo": 7.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-15T11:50:02", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "IBIT260925C00051000", "bid": 0.03, "bid_size": 164.0, "ask": 0.04, "ask_size": 142.0, "iv": 0.5653, "open_interest": 7467.0, "volume": 32.0, "delta": 0.0257, "gamma": 0.0157, "vega": 0.0041, "theta": -0.0112, "rho": 0.0003, "theo": 0.0344, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T13:49:12", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260925P00051000", "bid": 8.3, "bid_size": 48.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0175, "vega": 0.0025, "theta": -0.0114, "rho": -0.002, "theo": 8.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-15T14:56:01", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IBIT260925C00051500", "bid": 0.03, "bid_size": 129.0, "ask": 0.04, "ask_size": 168.0, "iv": 0.591, "open_interest": 2262.0, "volume": 1.0, "delta": 0.0234, "gamma": 0.014, "vega": 0.0037, "theta": -0.0106, "rho": 0.0003, "theo": 0.0319, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:05:31", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260925P00051500", "bid": 8.8, "bid_size": 48.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0152, "vega": 0.002, "theta": -0.0107, "rho": -0.0021, "theo": 8.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-10T10:28:33", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "IBIT260925C00052000", "bid": 0.02, "bid_size": 231.0, "ask": 0.03, "ask_size": 70.0, "iv": 0.5864, "open_interest": 5162.0, "volume": 6.0, "delta": 0.0214, "gamma": 0.0126, "vega": 0.0035, "theta": -0.0101, "rho": 0.0003, "theo": 0.0298, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:16:38", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260925P00052000", "bid": 9.3, "bid_size": 48.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -0.9881, "gamma": 0.0134, "vega": 0.0018, "theta": -0.0102, "rho": -0.0021, "theo": 9.3716, "change": 0.125, "open": 9.2, "high": 9.2, "low": 9.1, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-16T14:38:25", "percent_change": 1.37741, "prev_day_close": 9.07499980926514}, {"option": "IBIT260925C00052500", "bid": 0.02, "bid_size": 114.0, "ask": 0.03, "ask_size": 107.0, "iv": 0.6104, "open_interest": 715.0, "volume": 125.0, "delta": 0.0198, "gamma": 0.0114, "vega": 0.0032, "theta": -0.0097, "rho": 0.0002, "theo": 0.028, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T09:45:35", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260925P00052500", "bid": 9.8, "bid_size": 48.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0119, "vega": 0.0017, "theta": -0.0097, "rho": -0.0021, "theo": 9.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T14:34:27", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "IBIT260925C00053000", "bid": 0.02, "bid_size": 218.0, "ask": 0.03, "ask_size": 178.0, "iv": 0.634, "open_interest": 16971.0, "volume": 260.0, "delta": 0.0183, "gamma": 0.0104, "vega": 0.003, "theta": -0.0093, "rho": 0.0002, "theo": 0.0264, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:24:30", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "IBIT260925P00053000", "bid": 10.3, "bid_size": 48.0, "ask": 10.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9909, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0092, "rho": -0.0021, "theo": 10.3698, "change": 0.125, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T14:38:25", "percent_change": 1.2407, "prev_day_close": 10.0749998092651}, {"option": "IBIT260925C00053500", "bid": 0.02, "bid_size": 207.0, "ask": 0.03, "ask_size": 143.0, "iv": 0.6572, "open_interest": 3427.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0095, "vega": 0.0029, "theta": -0.009, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T14:44:52", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925P00053500", "bid": 10.8, "bid_size": 39.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0095, "vega": 0.0015, "theta": -0.0088, "rho": -0.0021, "theo": 10.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-14T15:25:56", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "IBIT260925C00054000", "bid": 0.02, "bid_size": 138.0, "ask": 0.03, "ask_size": 109.0, "iv": 0.6801, "open_interest": 1042.0, "volume": 177.0, "delta": 0.016, "gamma": 0.0087, "vega": 0.0027, "theta": -0.0087, "rho": 0.0002, "theo": 0.0239, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T13:49:52", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925P00054000", "bid": 11.3, "bid_size": 45.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 11.0, "volume": 10.0, "delta": -0.9929, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0085, "rho": -0.0016, "theo": 11.3684, "change": 0.025, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-16T14:14:18", "percent_change": 0.225735, "prev_day_close": 11.0749998092651}, {"option": "IBIT260925C00054500", "bid": 0.02, "bid_size": 126.0, "ask": 0.03, "ask_size": 151.0, "iv": 0.7026, "open_interest": 476.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0084, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:16:24", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925P00054500", "bid": 11.8, "bid_size": 38.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0081, "rho": -0.0016, "theo": 11.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-15T15:16:38", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "IBIT260925C00055000", "bid": 0.01, "bid_size": 301.0, "ask": 0.03, "ask_size": 144.0, "iv": 0.7039, "open_interest": 6052.0, "volume": 35.0, "delta": 0.0141, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0082, "rho": 0.0002, "theo": 0.0219, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:20:30", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT260925P00055000", "bid": 12.3, "bid_size": 33.0, "ask": 12.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0071, "vega": 0.001, "theta": -0.0078, "rho": -0.0008, "theo": 12.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-10T14:53:56", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IBIT260925C00060000", "bid": 0.01, "bid_size": 333.0, "ask": 0.02, "ask_size": 130.0, "iv": 0.8763, "open_interest": 1757.0, "volume": 1.0, "delta": 0.0088, "gamma": 0.004, "vega": 0.0016, "theta": -0.0065, "rho": 0.0001, "theo": 0.0157, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:14:36", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT260925P00060000", "bid": 17.3, "bid_size": 38.0, "ask": 17.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0065, "rho": -0.0008, "theo": 17.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-09-11T11:55:09", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IBIT260925C00065000", "bid": 0.01, "bid_size": 105.0, "ask": 0.02, "ask_size": 69.0, "iv": 1.0524, "open_interest": 1541.0, "volume": 57.0, "delta": 0.0062, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0055, "rho": 0.0001, "theo": 0.0125, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:06:34", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT260925P00065000", "bid": 22.3, "bid_size": 37.0, "ask": 22.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0012, "vega": 0.0001, "theta": -0.006, "rho": -0.0001, "theo": 22.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT260928C00030000", "bid": 12.65, "bid_size": 41.0, "ask": 12.8, "ask_size": 48.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0044, "vega": 0.0023, "theta": -0.0062, "rho": 0.0097, "theo": 12.7124, "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": 13.125}, {"option": "IBIT260928P00030000", "bid": 0.01, "bid_size": 148.0, "ask": 0.03, "ask_size": 93.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0044, "vega": 0.0023, "theta": -0.0077, "rho": -0.0002, "theo": 0.0274, "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": 0.0249999994412065}, {"option": "IBIT260928C00031000", "bid": 11.65, "bid_size": 40.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0073, "rho": 0.01, "theo": 11.7186, "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": 12.125}, {"option": "IBIT260928P00031000", "bid": 0.02, "bid_size": 113.0, "ask": 0.03, "ask_size": 63.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0087, "rho": -0.0002, "theo": 0.0322, "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": 0.0300000002607703}, {"option": "IBIT260928C00032000", "bid": 10.65, "bid_size": 41.0, "ask": 10.8, "ask_size": 48.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0071, "vega": 0.0033, "theta": -0.0085, "rho": 0.0102, "theo": 10.7259, "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": 11.0250000953674}, {"option": "IBIT260928P00032000", "bid": 0.03, "bid_size": 86.0, "ask": 0.04, "ask_size": 58.0, "iv": 0.7657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0071, "vega": 0.0033, "theta": -0.0098, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:25:07", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "IBIT260928C00033000", "bid": 9.7, "bid_size": 18.0, "ask": 9.85, "ask_size": 45.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0092, "vega": 0.004, "theta": -0.0099, "rho": 0.0105, "theo": 9.7346, "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": 10.0749998092651}, {"option": "IBIT260928P00033000", "bid": 0.04, "bid_size": 175.0, "ask": 0.05, "ask_size": 126.0, "iv": 0.7218, "open_interest": 3.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0092, "vega": 0.004, "theta": -0.0111, "rho": -0.0003, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:45:50", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260928C00034000", "bid": 8.7, "bid_size": 48.0, "ask": 8.85, "ask_size": 38.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.012, "vega": 0.0049, "theta": -0.0115, "rho": 0.0108, "theo": 8.7451, "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": 9.07499980926514}, {"option": "IBIT260928P00034000", "bid": 0.05, "bid_size": 134.0, "ask": 0.06, "ask_size": 125.0, "iv": 0.6715, "open_interest": 0.0, "volume": 6.0, "delta": -0.0272, "gamma": 0.012, "vega": 0.0049, "theta": -0.0126, "rho": -0.0004, "theo": 0.0544, "change": -0.02, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:12:22", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "IBIT260928C00035000", "bid": 7.7, "bid_size": 48.0, "ask": 7.85, "ask_size": 48.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0158, "vega": 0.006, "theta": -0.0134, "rho": 0.011, "theo": 7.7582, "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": 8.07499980926514}, {"option": "IBIT260928P00035000", "bid": 0.06, "bid_size": 153.0, "ask": 0.07, "ask_size": 134.0, "iv": 0.6168, "open_interest": 1.0, "volume": 1.0, "delta": -0.0345, "gamma": 0.0159, "vega": 0.006, "theta": -0.0143, "rho": -0.0005, "theo": 0.0661, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T12:06:23", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "IBIT260928C00035500", "bid": 7.2, "bid_size": 42.0, "ask": 7.35, "ask_size": 48.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0183, "vega": 0.0066, "theta": -0.0144, "rho": 0.0111, "theo": 7.2661, "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": 7.59999990463257}, {"option": "IBIT260928P00035500", "bid": 0.07, "bid_size": 157.0, "ask": 0.08, "ask_size": 124.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0184, "vega": 0.0066, "theta": -0.0153, "rho": -0.0006, "theo": 0.0733, "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": 0.0899999998509884}, {"option": "IBIT260928C00036000", "bid": 6.7, "bid_size": 47.0, "ask": 6.9, "ask_size": 48.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0213, "vega": 0.0074, "theta": -0.0155, "rho": 0.0112, "theo": 6.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IBIT260928P00036000", "bid": 0.08, "bid_size": 74.0, "ask": 0.09, "ask_size": 55.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0213, "vega": 0.0074, "theta": -0.0164, "rho": -0.0006, "theo": 0.0816, "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": 0.0999999977648258}, {"option": "IBIT260928C00036500", "bid": 6.25, "bid_size": 29.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.5871, "open_interest": 1.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0249, "vega": 0.0082, "theta": -0.0168, "rho": 0.0112, "theo": 6.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T14:53:01", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "IBIT260928P00036500", "bid": 0.09, "bid_size": 122.0, "ask": 0.1, "ask_size": 149.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0249, "vega": 0.0082, "theta": -0.0175, "rho": -0.0007, "theo": 0.0914, "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": 0.109999999403954}, {"option": "IBIT260928C00037000", "bid": 5.75, "bid_size": 48.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0292, "vega": 0.0092, "theta": -0.0182, "rho": 0.0113, "theo": 5.7982, "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": 6.125}, {"option": "IBIT260928P00037000", "bid": 0.1, "bid_size": 320.0, "ask": 0.11, "ask_size": 281.0, "iv": 0.52, "open_interest": 0.0, "volume": 1.0, "delta": -0.0591, "gamma": 0.0292, "vega": 0.0092, "theta": -0.0189, "rho": -0.0008, "theo": 0.1033, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T11:17:57", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "IBIT260928C00037500", "bid": 5.25, "bid_size": 45.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0344, "vega": 0.0104, "theta": -0.0197, "rho": 0.0113, "theo": 5.3136, "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": 5.625}, {"option": "IBIT260928P00037500", "bid": 0.11, "bid_size": 247.0, "ask": 0.12, "ask_size": 171.0, "iv": 0.4913, "open_interest": 0.0, "volume": 10.0, "delta": -0.0689, "gamma": 0.0345, "vega": 0.0104, "theta": -0.0204, "rho": -0.001, "theo": 0.1179, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:35:57", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "IBIT260928C00038000", "bid": 4.75, "bid_size": 48.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.4858, "open_interest": 19.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0409, "vega": 0.0117, "theta": -0.0216, "rho": 0.0113, "theo": 4.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T15:57:01", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "IBIT260928P00038000", "bid": 0.13, "bid_size": 376.0, "ask": 0.14, "ask_size": 367.0, "iv": 0.47, "open_interest": 4.0, "volume": 21.0, "delta": -0.0811, "gamma": 0.041, "vega": 0.0117, "theta": -0.0221, "rho": -0.0011, "theo": 0.1366, "change": -0.025, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T10:33:30", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "IBIT260928C00038500", "bid": 4.3, "bid_size": 48.0, "ask": 4.45, "ask_size": 48.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0488, "vega": 0.0134, "theta": -0.0237, "rho": 0.0112, "theo": 4.3581, "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": 4.67499995231628}, {"option": "IBIT260928P00038500", "bid": 0.15, "bid_size": 248.0, "ask": 0.17, "ask_size": 234.0, "iv": 0.4492, "open_interest": 20.0, "volume": 5.0, "delta": -0.0967, "gamma": 0.0489, "vega": 0.0134, "theta": -0.0243, "rho": -0.0013, "theo": 0.1611, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:03:59", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "IBIT260928C00039000", "bid": 3.85, "bid_size": 48.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.4521, "open_interest": 8.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0585, "vega": 0.0153, "theta": -0.0263, "rho": 0.0111, "theo": 3.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-15T15:57:43", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "IBIT260928P00039000", "bid": 0.19, "bid_size": 67.0, "ask": 0.2, "ask_size": 321.0, "iv": 0.4313, "open_interest": 1057.0, "volume": 39.0, "delta": -0.1168, "gamma": 0.0586, "vega": 0.0153, "theta": -0.0268, "rho": -0.0016, "theo": 0.194, "change": -0.05, "open": 0.18, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T13:11:13", "percent_change": -23.8095, "prev_day_close": 0.21000000089407}, {"option": "IBIT260928C00039500", "bid": 3.4, "bid_size": 48.0, "ask": 3.55, "ask_size": 82.0, "iv": 0.4349, "open_interest": 2.0, "volume": 1.0, "delta": 0.8577, "gamma": 0.07, "vega": 0.0176, "theta": -0.0293, "rho": 0.0109, "theo": 3.4372, "change": -0.225, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-16T10:33:30", "percent_change": -5.96026, "prev_day_close": 3.77499997615814}, {"option": "IBIT260928P00039500", "bid": 0.23, "bid_size": 121.0, "ask": 0.24, "ask_size": 118.0, "iv": 0.4114, "open_interest": 0.0, "volume": 2.0, "delta": -0.1428, "gamma": 0.0702, "vega": 0.0176, "theta": -0.0298, "rho": -0.002, "theo": 0.2389, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T10:55:46", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "IBIT260928C00040000", "bid": 2.96, "bid_size": 148.0, "ask": 3.1, "ask_size": 235.0, "iv": 0.4147, "open_interest": 3.0, "volume": 201.0, "delta": 0.8246, "gamma": 0.0831, "vega": 0.0201, "theta": -0.0328, "rho": 0.0106, "theo": 2.9989, "change": -0.065, "open": 3.2, "high": 3.4, "low": 3.2, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-09-16T15:02:41", "percent_change": -1.95489, "prev_day_close": 3.32500004768372}, {"option": "IBIT260928P00040000", "bid": 0.29, "bid_size": 246.0, "ask": 0.3, "ask_size": 717.0, "iv": 0.4018, "open_interest": 263.0, "volume": 84.0, "delta": -0.176, "gamma": 0.0834, "vega": 0.0202, "theta": -0.0332, "rho": -0.0024, "theo": 0.3001, "change": -0.015, "open": 0.3, "high": 0.31, "low": 0.24, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-16T15:25:02", "percent_change": -4.61539, "prev_day_close": 0.325000002980232}, {"option": "IBIT260928C00040500", "bid": 2.56, "bid_size": 28.0, "ask": 2.68, "ask_size": 79.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0974, "vega": 0.0228, "theta": -0.0365, "rho": 0.0101, "theo": 2.5821, "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": 2.93500006198883}, {"option": "IBIT260928P00040500", "bid": 0.38, "bid_size": 34.0, "ask": 0.39, "ask_size": 223.0, "iv": 0.3887, "open_interest": 1.0, "volume": 871.0, "delta": -0.2174, "gamma": 0.0977, "vega": 0.0229, "theta": -0.0369, "rho": -0.003, "theo": 0.3828, "change": -0.03, "open": 0.37, "high": 0.38, "low": 0.28, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -7.31707, "prev_day_close": 0.409999996423721}, {"option": "IBIT260928C00041000", "bid": 2.17, "bid_size": 75.0, "ask": 2.29, "ask_size": 174.0, "iv": 0.3935, "open_interest": 1.0, "volume": 1.0, "delta": 0.7334, "gamma": 0.1116, "vega": 0.0255, "theta": -0.0402, "rho": 0.0096, "theo": 2.1919, "change": -0.24, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-16T09:42:16", "percent_change": -9.41176, "prev_day_close": 2.54999995231628}, {"option": "IBIT260928P00041000", "bid": 0.49, "bid_size": 35.0, "ask": 0.5, "ask_size": 187.0, "iv": 0.3797, "open_interest": 19.0, "volume": 18.0, "delta": -0.2675, "gamma": 0.1121, "vega": 0.0256, "theta": -0.0406, "rho": -0.0036, "theo": 0.4922, "change": -0.07, "open": 0.48, "high": 0.49, "low": 0.37, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:33:25", "percent_change": -13.4615, "prev_day_close": 0.520000010728836}, {"option": "IBIT260928C00041500", "bid": 1.81, "bid_size": 49.0, "ask": 1.93, "ask_size": 110.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.1244, "vega": 0.0279, "theta": -0.0434, "rho": 0.0089, "theo": 1.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-15T09:51:46", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "IBIT260928P00041500", "bid": 0.63, "bid_size": 47.0, "ask": 0.64, "ask_size": 12.0, "iv": 0.3742, "open_interest": 3.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.1251, "vega": 0.028, "theta": -0.0438, "rho": -0.0043, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-15T10:59:56", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "IBIT260928C00042000", "bid": 1.49, "bid_size": 100.0, "ask": 1.6, "ask_size": 241.0, "iv": 0.3785, "open_interest": 1.0, "volume": 1.0, "delta": 0.6109, "gamma": 0.1344, "vega": 0.0297, "theta": -0.0459, "rho": 0.0081, "theo": 1.5102, "change": -0.115, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-16T14:42:15", "percent_change": -6.23306, "prev_day_close": 1.84500002861023}, {"option": "IBIT260928P00042000", "bid": 0.8, "bid_size": 55.0, "ask": 0.82, "ask_size": 33.0, "iv": 0.3685, "open_interest": 32.0, "volume": 249.0, "delta": -0.3908, "gamma": 0.1353, "vega": 0.0298, "theta": -0.0463, "rho": -0.0051, "theo": 0.8101, "change": -0.235, "open": 0.82, "high": 0.82, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-16T14:07:11", "percent_change": -27.8106, "prev_day_close": 0.844999998807907}, {"option": "IBIT260928C00042500", "bid": 1.21, "bid_size": 53.0, "ask": 1.31, "ask_size": 338.0, "iv": 0.3748, "open_interest": 1.0, "volume": 3.0, "delta": 0.542, "gamma": 0.1404, "vega": 0.0307, "theta": -0.0471, "rho": 0.0072, "theo": 1.225, "change": -0.2, "open": 1.33, "high": 1.35, "low": 1.28, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T12:20:49", "percent_change": -12.9032, "prev_day_close": 1.55000001192093}, {"option": "IBIT260928P00042500", "bid": 1.01, "bid_size": 27.0, "ask": 1.03, "ask_size": 43.0, "iv": 0.365, "open_interest": 9.0, "volume": 8.0, "delta": -0.4602, "gamma": 0.1415, "vega": 0.0307, "theta": -0.0475, "rho": -0.0059, "theo": 1.0251, "change": -0.175, "open": 0.98, "high": 1.11, "low": 0.8, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T15:08:34", "percent_change": -16.7464, "prev_day_close": 1.0450000166893}, {"option": "IBIT260928C00043000", "bid": 0.98, "bid_size": 7.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.3601, "open_interest": 162.0, "volume": 13.0, "delta": 0.4716, "gamma": 0.1416, "vega": 0.0308, "theta": -0.047, "rho": 0.0063, "theo": 0.9785, "change": -0.145, "open": 1.24, "high": 1.24, "low": 1.05, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T15:08:04", "percent_change": -11.1969, "prev_day_close": 1.2950000166893}, {"option": "IBIT260928P00043000", "bid": 1.26, "bid_size": 24.0, "ask": 1.3, "ask_size": 43.0, "iv": 0.3615, "open_interest": 202.0, "volume": 1123.0, "delta": -0.5313, "gamma": 0.143, "vega": 0.0308, "theta": -0.0474, "rho": -0.0067, "theo": 1.2791, "change": -0.005, "open": 1.22, "high": 1.28, "low": 1.03, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T15:24:47", "percent_change": -0.389102, "prev_day_close": 1.2849999666214}, {"option": "IBIT260928C00043500", "bid": 0.77, "bid_size": 17.0, "ask": 0.79, "ask_size": 19.0, "iv": 0.3601, "open_interest": 60.0, "volume": 162.0, "delta": 0.4024, "gamma": 0.1381, "vega": 0.03, "theta": -0.0455, "rho": 0.0054, "theo": 0.7705, "change": -0.245, "open": 0.88, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-16T15:19:48", "percent_change": -23.2227, "prev_day_close": 1.05500000715256}, {"option": "IBIT260928P00043500", "bid": 1.47, "bid_size": 217.0, "ask": 1.6, "ask_size": 95.0, "iv": 0.3478, "open_interest": 40.0, "volume": 23.0, "delta": -0.6012, "gamma": 0.1398, "vega": 0.0298, "theta": -0.046, "rho": -0.0073, "theo": 1.5719, "change": 0.025, "open": 1.5, "high": 1.58, "low": 1.34, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-16T14:35:36", "percent_change": 1.60772, "prev_day_close": 1.55500000715256}, {"option": "IBIT260928C00044000", "bid": 0.6, "bid_size": 10.0, "ask": 0.61, "ask_size": 19.0, "iv": 0.3607, "open_interest": 222.0, "volume": 228.0, "delta": 0.3371, "gamma": 0.1302, "vega": 0.0283, "theta": -0.0429, "rho": 0.0045, "theo": 0.5993, "change": -0.235, "open": 0.71, "high": 0.72, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-16T14:33:28", "percent_change": -26.8571, "prev_day_close": 0.875}, {"option": "IBIT260928P00044000", "bid": 1.8, "bid_size": 223.0, "ask": 1.93, "ask_size": 29.0, "iv": 0.3472, "open_interest": 44.0, "volume": 4.0, "delta": -0.6674, "gamma": 0.1321, "vega": 0.0281, "theta": -0.0433, "rho": -0.0078, "theo": 1.902, "change": -0.105, "open": 1.8, "high": 1.83, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-16T13:21:19", "percent_change": -5.63003, "prev_day_close": 1.86500000953674}, {"option": "IBIT260928C00044500", "bid": 0.46, "bid_size": 192.0, "ask": 0.48, "ask_size": 29.0, "iv": 0.3612, "open_interest": 144.0, "volume": 247.0, "delta": 0.278, "gamma": 0.1191, "vega": 0.0261, "theta": -0.0394, "rho": 0.0037, "theo": 0.4623, "change": -0.06, "open": 0.57, "high": 0.65, "low": 0.52, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T14:07:18", "percent_change": -8.45071, "prev_day_close": 0.71000000834465}, {"option": "IBIT260928P00044500", "bid": 2.21, "bid_size": 62.0, "ask": 2.29, "ask_size": 24.0, "iv": 0.3555, "open_interest": 8.0, "volume": 2.0, "delta": -0.7274, "gamma": 0.121, "vega": 0.0257, "theta": -0.0398, "rho": -0.0082, "theo": 2.2666, "change": -0.035, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-16T11:00:18", "percent_change": -1.59454, "prev_day_close": 2.19500005245209}, {"option": "IBIT260928C00045000", "bid": 0.35, "bid_size": 305.0, "ask": 0.37, "ask_size": 84.0, "iv": 0.3651, "open_interest": 136.0, "volume": 120.0, "delta": 0.2265, "gamma": 0.1059, "vega": 0.0234, "theta": -0.0354, "rho": 0.003, "theo": 0.3556, "change": -0.21, "open": 0.42, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:24:50", "percent_change": -37.5, "prev_day_close": 0.560000002384186}, {"option": "IBIT260928P00045000", "bid": 2.56, "bid_size": 292.0, "ask": 2.69, "ask_size": 77.0, "iv": 0.3489, "open_interest": 24.0, "volume": 3.0, "delta": -0.7797, "gamma": 0.1079, "vega": 0.023, "theta": -0.0358, "rho": -0.0084, "theo": 2.6618, "change": -0.135, "open": 2.56, "high": 2.56, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-16T14:05:03", "percent_change": -5.26316, "prev_day_close": 2.56499993801117}, {"option": "IBIT260928C00045500", "bid": 0.27, "bid_size": 178.0, "ask": 0.28, "ask_size": 49.0, "iv": 0.3706, "open_interest": 483.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0921, "vega": 0.0207, "theta": -0.0315, "rho": 0.0025, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-15T15:58:34", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "IBIT260928P00045500", "bid": 2.98, "bid_size": 92.0, "ask": 3.15, "ask_size": 37.0, "iv": 0.3612, "open_interest": 1.0, "volume": 2.0, "delta": -0.8236, "gamma": 0.0942, "vega": 0.0202, "theta": -0.0318, "rho": -0.0084, "theo": 3.0829, "change": -0.04, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-09-16T15:17:54", "percent_change": -1.36519, "prev_day_close": 2.92999994754791}, {"option": "IBIT260928C00046000", "bid": 0.21, "bid_size": 339.0, "ask": 0.22, "ask_size": 163.0, "iv": 0.3779, "open_interest": 22.0, "volume": 24.0, "delta": 0.1484, "gamma": 0.0788, "vega": 0.0181, "theta": -0.0278, "rho": 0.002, "theo": 0.214, "change": -0.115, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T12:21:38", "percent_change": -31.5068, "prev_day_close": 0.364999994635582}, {"option": "IBIT260928P00046000", "bid": 3.4, "bid_size": 132.0, "ask": 3.55, "ask_size": 35.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.081, "vega": 0.0174, "theta": -0.028, "rho": -0.0083, "theo": 3.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-14T11:53:51", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IBIT260928C00046500", "bid": 0.17, "bid_size": 32.0, "ask": 0.18, "ask_size": 134.0, "iv": 0.3864, "open_interest": 17.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0668, "vega": 0.0157, "theta": -0.0244, "rho": 0.0016, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-15T15:03:17", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "IBIT260928P00046500", "bid": 3.85, "bid_size": 98.0, "ask": 4.05, "ask_size": 44.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0692, "vega": 0.0148, "theta": -0.0247, "rho": -0.008, "theo": 3.9826, "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": 3.77499997615814}, {"option": "IBIT260928C00047000", "bid": 0.13, "bid_size": 317.0, "ask": 0.14, "ask_size": 16.0, "iv": 0.3952, "open_interest": 217.0, "volume": 63.0, "delta": 0.0991, "gamma": 0.0564, "vega": 0.0136, "theta": -0.0216, "rho": 0.0013, "theo": 0.1367, "change": -0.055, "open": 0.17, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:07:16", "percent_change": -23.4043, "prev_day_close": 0.234999999403954}, {"option": "IBIT260928P00047000", "bid": 4.35, "bid_size": 48.0, "ask": 4.5, "ask_size": 46.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0592, "vega": 0.0126, "theta": -0.0221, "rho": -0.0077, "theo": 4.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-14T10:17:55", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "IBIT260928C00047500", "bid": 0.11, "bid_size": 250.0, "ask": 0.12, "ask_size": 246.0, "iv": 0.4104, "open_interest": 1.0, "volume": 1.0, "delta": 0.0824, "gamma": 0.0478, "vega": 0.0119, "theta": -0.0193, "rho": 0.0011, "theo": 0.1126, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:43:57", "percent_change": -48.7179, "prev_day_close": 0.195000000298023}, {"option": "IBIT260928P00047500", "bid": 4.8, "bid_size": 48.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0508, "vega": 0.0108, "theta": -0.0198, "rho": -0.0074, "theo": 4.9304, "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": 4.67499995231628}, {"option": "IBIT260928C00048000", "bid": 0.09, "bid_size": 280.0, "ask": 0.1, "ask_size": 241.0, "iv": 0.4217, "open_interest": 62.0, "volume": 12.0, "delta": 0.0694, "gamma": 0.0406, "vega": 0.0105, "theta": -0.0174, "rho": 0.0009, "theo": 0.0948, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T13:56:36", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "IBIT260928P00048000", "bid": 5.3, "bid_size": 82.0, "ask": 5.45, "ask_size": 26.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0439, "vega": 0.0091, "theta": -0.0182, "rho": -0.0067, "theo": 5.4148, "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": 5.15000009536743}, {"option": "IBIT260928C00048500", "bid": 0.07, "bid_size": 163.0, "ask": 0.09, "ask_size": 160.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0348, "vega": 0.0093, "theta": -0.0158, "rho": 0.0008, "theo": 0.0813, "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": 0.135000001639128}, {"option": "IBIT260928P00048500", "bid": 5.8, "bid_size": 28.0, "ask": 5.95, "ask_size": 45.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0381, "vega": 0.0079, "theta": -0.0168, "rho": -0.0063, "theo": 5.9033, "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": 5.625}, {"option": "IBIT260928C00049000", "bid": 0.06, "bid_size": 119.0, "ask": 0.08, "ask_size": 155.0, "iv": 0.4492, "open_interest": 89.0, "volume": 88.0, "delta": 0.0514, "gamma": 0.03, "vega": 0.0083, "theta": -0.0145, "rho": 0.0007, "theo": 0.0709, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T13:57:19", "percent_change": -47.8261, "prev_day_close": 0.114999998360872}, {"option": "IBIT260928P00049000", "bid": 6.25, "bid_size": 85.0, "ask": 6.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0337, "vega": 0.0067, "theta": -0.0157, "rho": -0.0053, "theo": 6.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-15T09:35:18", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "IBIT260928C00049500", "bid": 0.06, "bid_size": 146.0, "ask": 0.07, "ask_size": 184.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0262, "vega": 0.0075, "theta": -0.0134, "rho": 0.0006, "theo": 0.0628, "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": 0.0949999988079071}, {"option": "IBIT260928P00049500", "bid": 6.75, "bid_size": 94.0, "ask": 6.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0297, "vega": 0.0057, "theta": -0.0145, "rho": -0.0052, "theo": 6.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IBIT260928C00050000", "bid": 0.05, "bid_size": 140.0, "ask": 0.06, "ask_size": 125.0, "iv": 0.4792, "open_interest": 855.0, "volume": 5.0, "delta": 0.04, "gamma": 0.0229, "vega": 0.0068, "theta": -0.0125, "rho": 0.0005, "theo": 0.0564, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:26:39", "percent_change": -44.4444, "prev_day_close": 0.0899999998509884}, {"option": "IBIT260928P00050000", "bid": 7.25, "bid_size": 108.0, "ask": 7.45, "ask_size": 75.0, "iv": 0.0, "open_interest": 10.0, "volume": 8.0, "delta": -0.9715, "gamma": 0.0263, "vega": 0.0051, "theta": -0.0135, "rho": -0.0051, "theo": 7.3839, "change": 0.075, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-16T15:10:49", "percent_change": 1.06007, "prev_day_close": 7.07500004768372}, {"option": "IBIT260928C00051000", "bid": 0.04, "bid_size": 115.0, "ask": 0.05, "ask_size": 85.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0181, "vega": 0.0057, "theta": -0.0111, "rho": 0.0004, "theo": 0.0469, "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": 0.0699999984353781}, {"option": "IBIT260928P00051000", "bid": 8.25, "bid_size": 38.0, "ask": 8.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0207, "vega": 0.0036, "theta": -0.0122, "rho": -0.0033, "theo": 8.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-09-14T10:17:55", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IBIT260928C00052000", "bid": 0.03, "bid_size": 122.0, "ask": 0.05, "ask_size": 174.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0146, "vega": 0.0049, "theta": -0.01, "rho": 0.0004, "theo": 0.0403, "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": 0.0649999994784594}, {"option": "IBIT260928P00052000", "bid": 9.25, "bid_size": 36.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0163, "vega": 0.0028, "theta": -0.0106, "rho": -0.0033, "theo": 9.3737, "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": 9.07499980926514}, {"option": "IBIT260928C00053000", "bid": 0.03, "bid_size": 112.0, "ask": 0.04, "ask_size": 112.0, "iv": 0.5764, "open_interest": 22.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.012, "vega": 0.0042, "theta": -0.0092, "rho": 0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T13:22:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IBIT260928P00053000", "bid": 10.25, "bid_size": 40.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0132, "vega": 0.0024, "theta": -0.0094, "rho": -0.0033, "theo": 10.3709, "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": 10.0749998092651}, {"option": "IBIT260928C00054000", "bid": 0.02, "bid_size": 119.0, "ask": 0.04, "ask_size": 151.0, "iv": 0.6042, "open_interest": 10.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0101, "vega": 0.0038, "theta": -0.0086, "rho": 0.0003, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T12:18:06", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "IBIT260928P00054000", "bid": 11.25, "bid_size": 96.0, "ask": 11.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0104, "vega": 0.0016, "theta": -0.009, "rho": -0.0015, "theo": 11.3692, "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": 11.0749998092651}, {"option": "IBIT260928C00055000", "bid": 0.02, "bid_size": 109.0, "ask": 0.03, "ask_size": 75.0, "iv": 0.6279, "open_interest": 160.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0086, "vega": 0.0034, "theta": -0.008, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T10:04:17", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "IBIT260928P00055000", "bid": 12.25, "bid_size": 28.0, "ask": 12.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0083, "vega": 0.0011, "theta": -0.0084, "rho": -0.0014, "theo": 12.3683, "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": 12.0749998092651}, {"option": "IBIT260928C00056000", "bid": 0.02, "bid_size": 76.0, "ask": 0.03, "ask_size": 69.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0074, "vega": 0.003, "theta": -0.0075, "rho": 0.0002, "theo": 0.0263, "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": 0.0400000000372529}, {"option": "IBIT260928P00056000", "bid": 13.25, "bid_size": 43.0, "ask": 13.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0066, "vega": 0.001, "theta": -0.0078, "rho": -0.0014, "theo": 13.3675, "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": 13.0749998092651}, {"option": "IBIT260928C00057000", "bid": 0.02, "bid_size": 75.0, "ask": 0.03, "ask_size": 97.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0065, "vega": 0.0028, "theta": -0.0071, "rho": 0.0002, "theo": 0.0243, "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": 0.0350000001490116}, {"option": "IBIT260928P00057000", "bid": 14.25, "bid_size": 48.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0073, "rho": -0.0014, "theo": 14.3668, "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": 14.0749998092651}, {"option": "IBIT260928C00058000", "bid": 0.02, "bid_size": 93.0, "ask": 0.03, "ask_size": 98.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0057, "vega": 0.0025, "theta": -0.0068, "rho": 0.0002, "theo": 0.0225, "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": 0.0350000001490116}, {"option": "IBIT260928P00058000", "bid": 15.25, "bid_size": 43.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0069, "rho": -0.0014, "theo": 15.3662, "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": 15.0749998092651}, {"option": "IBIT260928C00059000", "bid": 0.02, "bid_size": 76.0, "ask": 0.03, "ask_size": 98.0, "iv": 0.7733, "open_interest": 7.0, "volume": 202.0, "delta": 0.0115, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0064, "rho": 0.0001, "theo": 0.021, "change": 0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:07:40", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "IBIT260928P00059000", "bid": 16.25, "bid_size": 71.0, "ask": 16.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0066, "rho": -0.0004, "theo": 16.3658, "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": 16.0749998092651}, {"option": "IBIT260930C00030000", "bid": 12.65, "bid_size": 34.0, "ask": 12.8, "ask_size": 39.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0049, "vega": 0.0029, "theta": -0.0064, "rho": 0.0112, "theo": 12.7261, "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": 13.1500000953674}, {"option": "IBIT260930P00030000", "bid": 0.02, "bid_size": 104.0, "ask": 0.03, "ask_size": 51.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0049, "vega": 0.0029, "theta": -0.008, "rho": -0.0002, "theo": 0.0339, "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": 0.034999999217689}, {"option": "IBIT260930C00031000", "bid": 11.65, "bid_size": 31.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0062, "vega": 0.0035, "theta": -0.0075, "rho": 0.0116, "theo": 11.7339, "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": 11.9249997138977}, {"option": "IBIT260930P00031000", "bid": 0.03, "bid_size": 98.0, "ask": 0.04, "ask_size": 65.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0062, "vega": 0.0035, "theta": -0.009, "rho": -0.0003, "theo": 0.04, "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": 0.0449999999254942}, {"option": "IBIT260930C00032000", "bid": 10.7, "bid_size": 37.0, "ask": 10.8, "ask_size": 36.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0079, "vega": 0.0041, "theta": -0.0088, "rho": 0.0119, "theo": 10.7429, "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": 11.0749998092651}, {"option": "IBIT260930P00032000", "bid": 0.04, "bid_size": 81.0, "ask": 0.05, "ask_size": 45.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0079, "vega": 0.0041, "theta": -0.0102, "rho": -0.0003, "theo": 0.0474, "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": 0.0549999997019768}, {"option": "IBIT260930C00033000", "bid": 9.7, "bid_size": 43.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0101, "vega": 0.005, "theta": -0.0102, "rho": 0.0122, "theo": 9.7538, "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": 10.0749998092651}, {"option": "IBIT260930P00033000", "bid": 0.05, "bid_size": 145.0, "ask": 0.06, "ask_size": 136.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0101, "vega": 0.005, "theta": -0.0115, "rho": -0.0004, "theo": 0.0565, "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": 0.0649999994784594}, {"option": "IBIT260930C00034000", "bid": 8.7, "bid_size": 43.0, "ask": 8.85, "ask_size": 43.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0131, "vega": 0.006, "theta": -0.0119, "rho": 0.0125, "theo": 8.7669, "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": 9.125}, {"option": "IBIT260930P00034000", "bid": 0.07, "bid_size": 92.0, "ask": 0.08, "ask_size": 223.0, "iv": 0.6576, "open_interest": 0.0, "volume": 1.0, "delta": -0.0318, "gamma": 0.0131, "vega": 0.006, "theta": -0.013, "rho": -0.0005, "theo": 0.068, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:27:53", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "IBIT260930C00035000", "bid": 7.75, "bid_size": 26.0, "ask": 7.85, "ask_size": 37.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0172, "vega": 0.0073, "theta": -0.0138, "rho": 0.0127, "theo": 7.7834, "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": 8.09999990463257}, {"option": "IBIT260930P00035000", "bid": 0.08, "bid_size": 146.0, "ask": 0.09, "ask_size": 131.0, "iv": 0.6014, "open_interest": 21.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0173, "vega": 0.0073, "theta": -0.0148, "rho": -0.0007, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T15:52:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT260930C00035500", "bid": 7.25, "bid_size": 43.0, "ask": 7.35, "ask_size": 43.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0148, "rho": 0.0128, "theo": 7.2932, "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": 0.0}, {"option": "IBIT260930P00035500", "bid": 0.09, "bid_size": 167.0, "ask": 0.1, "ask_size": 124.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0158, "rho": -0.0008, "theo": 0.0919, "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": 0.0}, {"option": "IBIT260930C00036000", "bid": 6.75, "bid_size": 37.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.5737, "open_interest": 0.0, "volume": 20.0, "delta": 0.9483, "gamma": 0.0229, "vega": 0.009, "theta": -0.0159, "rho": 0.0129, "theo": 6.8046, "change": -0.135, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-16T13:06:45", "percent_change": -1.89474, "prev_day_close": 7.125}, {"option": "IBIT260930P00036000", "bid": 0.1, "bid_size": 146.0, "ask": 0.11, "ask_size": 145.0, "iv": 0.5545, "open_interest": 1000.0, "volume": 0.0, "delta": -0.052, "gamma": 0.023, "vega": 0.009, "theta": -0.0168, "rho": -0.0008, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T13:17:37", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "IBIT260930C00036500", "bid": 6.25, "bid_size": 41.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0266, "vega": 0.01, "theta": -0.0172, "rho": 0.013, "theo": 6.318, "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": 0.0}, {"option": "IBIT260930P00036500", "bid": 0.11, "bid_size": 155.0, "ask": 0.12, "ask_size": 152.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0266, "vega": 0.01, "theta": -0.018, "rho": -0.001, "theo": 0.115, "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": 0.0}, {"option": "IBIT260930C00037000", "bid": 5.8, "bid_size": 23.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.5207, "open_interest": 1.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.031, "vega": 0.0111, "theta": -0.0186, "rho": 0.013, "theo": 5.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-15T14:37:13", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IBIT260930P00037000", "bid": 0.12, "bid_size": 342.0, "ask": 0.14, "ask_size": 189.0, "iv": 0.5063, "open_interest": 0.0, "volume": 4.0, "delta": -0.0686, "gamma": 0.0311, "vega": 0.0112, "theta": -0.0194, "rho": -0.0011, "theo": 0.1303, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:35:42", "percent_change": -17.2414, "prev_day_close": 0.144999995827675}, {"option": "IBIT260930C00037500", "bid": 5.3, "bid_size": 36.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0363, "vega": 0.0125, "theta": -0.0202, "rho": 0.013, "theo": 5.354, "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": 0.0}, {"option": "IBIT260930P00037500", "bid": 0.14, "bid_size": 331.0, "ask": 0.15, "ask_size": 86.0, "iv": 0.4817, "open_interest": 0.0, "volume": 3.0, "delta": -0.0797, "gamma": 0.0364, "vega": 0.0125, "theta": -0.0209, "rho": -0.0013, "theo": 0.1494, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:36:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00038000", "bid": 4.8, "bid_size": 43.0, "ask": 4.95, "ask_size": 43.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0427, "vega": 0.0141, "theta": -0.0221, "rho": 0.013, "theo": 4.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T14:37:13", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IBIT260930P00038000", "bid": 0.17, "bid_size": 58.0, "ask": 0.18, "ask_size": 147.0, "iv": 0.4663, "open_interest": 2.0, "volume": 71.0, "delta": -0.0936, "gamma": 0.0428, "vega": 0.0141, "theta": -0.0227, "rho": -0.0015, "theo": 0.1737, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T14:35:42", "percent_change": -15.7895, "prev_day_close": 0.189999997615814}, {"option": "IBIT260930C00038500", "bid": 4.35, "bid_size": 33.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0504, "vega": 0.0159, "theta": -0.0243, "rho": 0.0129, "theo": 4.4116, "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": 0.0}, {"option": "IBIT260930P00038500", "bid": 0.2, "bid_size": 193.0, "ask": 0.21, "ask_size": 141.0, "iv": 0.4467, "open_interest": 0.0, "volume": 136.0, "delta": -0.1112, "gamma": 0.0505, "vega": 0.016, "theta": -0.0249, "rho": -0.0018, "theo": 0.2054, "change": 0.16, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T14:42:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00039000", "bid": 3.9, "bid_size": 39.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.4283, "open_interest": 11.0, "volume": 1.0, "delta": 0.8673, "gamma": 0.0594, "vega": 0.0181, "theta": -0.0268, "rho": 0.0127, "theo": 3.9542, "change": -0.185, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-09-16T09:53:47", "percent_change": -4.32748, "prev_day_close": 4.27499985694885}, {"option": "IBIT260930P00039000", "bid": 0.24, "bid_size": 141.0, "ask": 0.25, "ask_size": 135.0, "iv": 0.4294, "open_interest": 36.0, "volume": 273.0, "delta": -0.1332, "gamma": 0.0595, "vega": 0.0181, "theta": -0.0274, "rho": -0.0021, "theo": 0.2473, "change": -0.055, "open": 0.23, "high": 0.24, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T14:47:48", "percent_change": -20.7547, "prev_day_close": 0.265000000596046}, {"option": "IBIT260930C00039500", "bid": 3.45, "bid_size": 38.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0697, "vega": 0.0205, "theta": -0.0297, "rho": 0.0124, "theo": 3.5103, "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": 0.0}, {"option": "IBIT260930P00039500", "bid": 0.29, "bid_size": 81.0, "ask": 0.31, "ask_size": 102.0, "iv": 0.4176, "open_interest": 0.0, "volume": 24.0, "delta": -0.1608, "gamma": 0.0699, "vega": 0.0205, "theta": -0.0302, "rho": -0.0026, "theo": 0.3027, "change": 0.23, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T14:42:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00040000", "bid": 3.05, "bid_size": 147.0, "ask": 3.15, "ask_size": 94.0, "iv": 0.4115, "open_interest": 32.0, "volume": 84.0, "delta": 0.8058, "gamma": 0.081, "vega": 0.0231, "theta": -0.0328, "rho": 0.012, "theo": 3.0839, "change": -0.12, "open": 3.18, "high": 3.58, "low": 3.15, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-16T14:39:24", "percent_change": -3.52941, "prev_day_close": 3.39999997615814}, {"option": "IBIT260930P00040000", "bid": 0.37, "bid_size": 37.0, "ask": 0.38, "ask_size": 140.0, "iv": 0.4042, "open_interest": 1083.0, "volume": 67.0, "delta": -0.1949, "gamma": 0.0813, "vega": 0.0232, "theta": -0.0333, "rho": -0.0031, "theo": 0.3757, "change": -0.115, "open": 0.37, "high": 0.39, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T14:42:57", "percent_change": -29.1139, "prev_day_close": 0.394999995827675}, {"option": "IBIT260930C00040500", "bid": 2.65, "bid_size": 140.0, "ask": 2.72, "ask_size": 45.0, "iv": 0.397, "open_interest": 0.0, "volume": 5.0, "delta": 0.765, "gamma": 0.0927, "vega": 0.0258, "theta": -0.036, "rho": 0.0115, "theo": 2.6791, "change": 2.82, "open": 2.83, "high": 2.83, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-16T14:03:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00040500", "bid": 0.46, "bid_size": 31.0, "ask": 0.48, "ask_size": 98.0, "iv": 0.3965, "open_interest": 0.0, "volume": 76.0, "delta": -0.2359, "gamma": 0.0931, "vega": 0.0259, "theta": -0.0364, "rho": -0.0037, "theo": 0.4704, "change": 0.43, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T13:37:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00041000", "bid": 2.28, "bid_size": 145.0, "ask": 2.34, "ask_size": 46.0, "iv": 0.3904, "open_interest": 10.0, "volume": 96.0, "delta": 0.7173, "gamma": 0.1041, "vega": 0.0284, "theta": -0.039, "rho": 0.0108, "theo": 2.3001, "change": -0.315, "open": 2.52, "high": 2.52, "low": 2.32, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-16T15:23:05", "percent_change": -11.9545, "prev_day_close": 2.63499999046326}, {"option": "IBIT260930P00041000", "bid": 0.58, "bid_size": 50.0, "ask": 0.6, "ask_size": 321.0, "iv": 0.3883, "open_interest": 336.0, "volume": 1138.0, "delta": -0.2839, "gamma": 0.1046, "vega": 0.0284, "theta": -0.0395, "rho": -0.0044, "theo": 0.591, "change": -0.015, "open": 0.52, "high": 0.6, "low": 0.44, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:24:58", "percent_change": -2.43903, "prev_day_close": 0.615000009536743}, {"option": "IBIT260930C00041500", "bid": 1.93, "bid_size": 158.0, "ask": 1.99, "ask_size": 61.0, "iv": 0.3839, "open_interest": 0.0, "volume": 142.0, "delta": 0.6633, "gamma": 0.1142, "vega": 0.0306, "theta": -0.0417, "rho": 0.0101, "theo": 1.9506, "change": 2.07, "open": 2.05, "high": 2.17, "low": 1.97, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-16T15:18:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00041500", "bid": 0.73, "bid_size": 44.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.1148, "vega": 0.0306, "theta": -0.0421, "rho": -0.0052, "theo": 0.7412, "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": 0.0}, {"option": "IBIT260930C00042000", "bid": 1.62, "bid_size": 33.0, "ask": 1.67, "ask_size": 125.0, "iv": 0.3798, "open_interest": 2.0, "volume": 35.0, "delta": 0.6043, "gamma": 0.122, "vega": 0.0322, "theta": -0.0436, "rho": 0.0093, "theo": 1.6334, "change": -0.07, "open": 1.8, "high": 1.96, "low": 1.65, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-16T14:10:02", "percent_change": -3.57143, "prev_day_close": 1.95999997854233}, {"option": "IBIT260930P00042000", "bid": 0.91, "bid_size": 78.0, "ask": 0.93, "ask_size": 99.0, "iv": 0.3765, "open_interest": 190.0, "volume": 60.0, "delta": -0.3976, "gamma": 0.1228, "vega": 0.0323, "theta": -0.044, "rho": -0.0061, "theo": 0.9239, "change": -0.01, "open": 0.91, "high": 0.99, "low": 0.7, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-16T14:38:00", "percent_change": -1.06383, "prev_day_close": 0.939999997615814}, {"option": "IBIT260930C00042500", "bid": 1.33, "bid_size": 174.0, "ask": 1.38, "ask_size": 145.0, "iv": 0.3741, "open_interest": 0.0, "volume": 28.0, "delta": 0.542, "gamma": 0.1268, "vega": 0.0332, "theta": -0.0445, "rho": 0.0083, "theo": 1.3503, "change": 1.39, "open": 1.41, "high": 1.47, "low": 1.33, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-16T13:56:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00042500", "bid": 1.12, "bid_size": 29.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.3724, "open_interest": 0.0, "volume": 368.0, "delta": -0.4604, "gamma": 0.1278, "vega": 0.0332, "theta": -0.0449, "rho": -0.0069, "theo": 1.1411, "change": 1.23, "open": 1.05, "high": 1.23, "low": 0.92, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-16T14:36:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00043000", "bid": 1.1, "bid_size": 8.0, "ask": 1.12, "ask_size": 19.0, "iv": 0.3696, "open_interest": 211.0, "volume": 404.0, "delta": 0.4784, "gamma": 0.1281, "vega": 0.0333, "theta": -0.0445, "rho": 0.0074, "theo": 1.1023, "change": -0.19, "open": 1.21, "high": 1.4, "low": 1.15, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-16T15:14:08", "percent_change": -13.4752, "prev_day_close": 1.4099999666214}, {"option": "IBIT260930P00043000", "bid": 1.35, "bid_size": 91.0, "ask": 1.41, "ask_size": 67.0, "iv": 0.3662, "open_interest": 427.0, "volume": 27.0, "delta": -0.5246, "gamma": 0.1294, "vega": 0.0333, "theta": -0.0448, "rho": -0.0078, "theo": 1.3935, "change": -0.1, "open": 1.33, "high": 1.36, "low": 1.07, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T15:17:14", "percent_change": -7.19424, "prev_day_close": 1.38999998569489}, {"option": "IBIT260930C00043500", "bid": 0.88, "bid_size": 16.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.3676, "open_interest": 0.0, "volume": 39.0, "delta": 0.4155, "gamma": 0.1258, "vega": 0.0326, "theta": -0.0433, "rho": 0.0064, "theo": 0.8891, "change": 0.92, "open": 0.96, "high": 1.12, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-16T15:21:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00043500", "bid": 1.64, "bid_size": 117.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.3654, "open_interest": 0.0, "volume": 193.0, "delta": -0.5882, "gamma": 0.1274, "vega": 0.0325, "theta": -0.0437, "rho": -0.0084, "theo": 1.6812, "change": 1.73, "open": 1.61, "high": 1.73, "low": 1.48, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-16T14:35:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00044000", "bid": 0.71, "bid_size": 11.0, "ask": 0.72, "ask_size": 41.0, "iv": 0.3686, "open_interest": 302.0, "volume": 305.0, "delta": 0.3554, "gamma": 0.1203, "vega": 0.0312, "theta": -0.0413, "rho": 0.0055, "theo": 0.7098, "change": -0.19, "open": 0.85, "high": 0.92, "low": 0.76, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-16T15:17:15", "percent_change": -19.3878, "prev_day_close": 0.979999989271164}, {"option": "IBIT260930P00044000", "bid": 1.96, "bid_size": 62.0, "ask": 2.02, "ask_size": 135.0, "iv": 0.3643, "open_interest": 33.0, "volume": 32.0, "delta": -0.6491, "gamma": 0.122, "vega": 0.031, "theta": -0.0417, "rho": -0.009, "theo": 2.0031, "change": -0.065, "open": 1.91, "high": 2.01, "low": 1.8, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T15:19:22", "percent_change": -3.30789, "prev_day_close": 1.9650000333786}, {"option": "IBIT260930C00044500", "bid": 0.56, "bid_size": 265.0, "ask": 0.58, "ask_size": 23.0, "iv": 0.3686, "open_interest": 0.0, "volume": 350.0, "delta": 0.2999, "gamma": 0.112, "vega": 0.0292, "theta": -0.0385, "rho": 0.0047, "theo": 0.5625, "change": 0.58, "open": 0.6, "high": 0.74, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T15:22:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00044500", "bid": 2.3, "bid_size": 66.0, "ask": 2.38, "ask_size": 60.0, "iv": 0.3634, "open_interest": 0.0, "volume": 8.0, "delta": -0.7054, "gamma": 0.1139, "vega": 0.0288, "theta": -0.0389, "rho": -0.0094, "theo": 2.3572, "change": 2.12, "open": 2.3, "high": 2.46, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-16T15:15:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00045000", "bid": 0.44, "bid_size": 294.0, "ask": 0.46, "ask_size": 29.0, "iv": 0.372, "open_interest": 46.0, "volume": 212.0, "delta": 0.2504, "gamma": 0.1018, "vega": 0.0267, "theta": -0.0353, "rho": 0.0039, "theo": 0.4441, "change": -0.165, "open": 0.52, "high": 0.56, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:17:46", "percent_change": -24.812, "prev_day_close": 0.66499999165535}, {"option": "IBIT260930P00045000", "bid": 2.68, "bid_size": 222.0, "ask": 2.77, "ask_size": 20.0, "iv": 0.3656, "open_interest": 22.0, "volume": 26.0, "delta": -0.7558, "gamma": 0.1038, "vega": 0.0262, "theta": -0.0357, "rho": -0.0096, "theo": 2.7407, "change": -0.01, "open": 2.6, "high": 2.67, "low": 2.46, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-09-16T14:59:42", "percent_change": -0.380228, "prev_day_close": 2.62999999523163}, {"option": "IBIT260930C00045500", "bid": 0.35, "bid_size": 16.0, "ask": 0.36, "ask_size": 202.0, "iv": 0.375, "open_interest": 0.0, "volume": 303.0, "delta": 0.2076, "gamma": 0.0907, "vega": 0.0241, "theta": -0.032, "rho": 0.0032, "theo": 0.3512, "change": 0.41, "open": 0.41, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T14:22:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00045500", "bid": 3.05, "bid_size": 322.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.3647, "open_interest": 0.0, "volume": 1.0, "delta": -0.7994, "gamma": 0.0927, "vega": 0.0236, "theta": -0.0323, "rho": -0.0095, "theo": 3.1498, "change": 2.89, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-16T15:15:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930C00046000", "bid": 0.27, "bid_size": 308.0, "ask": 0.29, "ask_size": 245.0, "iv": 0.3812, "open_interest": 146.0, "volume": 144.0, "delta": 0.1717, "gamma": 0.0795, "vega": 0.0214, "theta": -0.0287, "rho": 0.0027, "theo": 0.2796, "change": -0.155, "open": 0.33, "high": 0.39, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T14:58:33", "percent_change": -34.8315, "prev_day_close": 0.445000007748604}, {"option": "IBIT260930P00046000", "bid": 3.5, "bid_size": 53.0, "ask": 3.65, "ask_size": 33.0, "iv": 0.3783, "open_interest": 3.0, "volume": 1.0, "delta": -0.836, "gamma": 0.0816, "vega": 0.0208, "theta": -0.029, "rho": -0.0098, "theo": 3.5807, "change": -0.025, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T13:08:04", "percent_change": -0.729926, "prev_day_close": 3.42499995231628}, {"option": "IBIT260930C00046500", "bid": 0.22, "bid_size": 305.0, "ask": 0.23, "ask_size": 38.0, "iv": 0.3882, "open_interest": 0.0, "volume": 83.0, "delta": 0.1424, "gamma": 0.069, "vega": 0.019, "theta": -0.0257, "rho": 0.0022, "theo": 0.2251, "change": 0.29, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T14:06:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00046500", "bid": 3.95, "bid_size": 64.0, "ask": 4.05, "ask_size": 28.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0711, "vega": 0.018, "theta": -0.0259, "rho": -0.0095, "theo": 4.0287, "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": 0.0}, {"option": "IBIT260930C00047000", "bid": 0.18, "bid_size": 233.0, "ask": 0.19, "ask_size": 225.0, "iv": 0.3976, "open_interest": 177.0, "volume": 39.0, "delta": 0.1188, "gamma": 0.0595, "vega": 0.0168, "theta": -0.023, "rho": 0.0018, "theo": 0.1839, "change": -0.115, "open": 0.22, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T14:58:33", "percent_change": -37.7049, "prev_day_close": 0.304999992251396}, {"option": "IBIT260930P00047000", "bid": 4.4, "bid_size": 65.0, "ask": 4.55, "ask_size": 38.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0618, "vega": 0.0159, "theta": -0.0232, "rho": -0.009, "theo": 4.4897, "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": 4.27499985694885}, {"option": "IBIT260930C00047500", "bid": 0.15, "bid_size": 258.0, "ask": 0.16, "ask_size": 246.0, "iv": 0.4086, "open_interest": 0.0, "volume": 52.0, "delta": 0.1, "gamma": 0.0512, "vega": 0.0148, "theta": -0.0208, "rho": 0.0016, "theo": 0.1527, "change": 0.16, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T10:54:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00047500", "bid": 4.85, "bid_size": 43.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0537, "vega": 0.0136, "theta": -0.021, "rho": -0.0088, "theo": 4.9611, "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": 0.0}, {"option": "IBIT260930C00048000", "bid": 0.12, "bid_size": 269.0, "ask": 0.13, "ask_size": 82.0, "iv": 0.4152, "open_interest": 328.0, "volume": 48.0, "delta": 0.085, "gamma": 0.0442, "vega": 0.0132, "theta": -0.0188, "rho": 0.0013, "theo": 0.129, "change": -0.08, "open": 0.14, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T14:58:33", "percent_change": -38.0952, "prev_day_close": 0.21000000089407}, {"option": "IBIT260930P00048000", "bid": 5.35, "bid_size": 41.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0468, "vega": 0.012, "theta": -0.0192, "rho": -0.0082, "theo": 5.4394, "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": 5.17499995231628}, {"option": "IBIT260930C00048500", "bid": 0.1, "bid_size": 146.0, "ask": 0.12, "ask_size": 165.0, "iv": 0.4299, "open_interest": 0.0, "volume": 1.0, "delta": 0.0731, "gamma": 0.0383, "vega": 0.0117, "theta": -0.0172, "rho": 0.0011, "theo": 0.1107, "change": 0.13, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T10:04:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBIT260930P00048500", "bid": 5.85, "bid_size": 43.0, "ask": 5.95, "ask_size": 28.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0408, "vega": 0.0102, "theta": -0.0177, "rho": -0.0077, "theo": 5.9236, "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": 0.0}, {"option": "IBIT260930C00049000", "bid": 0.09, "bid_size": 273.0, "ask": 0.1, "ask_size": 274.0, "iv": 0.442, "open_interest": 130.0, "volume": 250.0, "delta": 0.0635, "gamma": 0.0334, "vega": 0.0106, "theta": -0.0158, "rho": 0.001, "theo": 0.0963, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T09:54:16", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "IBIT260930P00049000", "bid": 6.3, "bid_size": 89.0, "ask": 6.45, "ask_size": 65.0, "iv": 0.3872, "open_interest": 0.0, "volume": 1.0, "delta": -0.9475, "gamma": 0.0363, "vega": 0.009, "theta": -0.0166, "rho": -0.0076, "theo": 6.4113, "change": 0.175, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T13:57:02", "percent_change": 2.85714, "prev_day_close": 6.125}, {"option": "IBIT260930C00049500", "bid": 0.08, "bid_size": 157.0, "ask": 0.09, "ask_size": 222.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0292, "vega": 0.0095, "theta": -0.0146, "rho": 0.0009, "theo": 0.0849, "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": 0.0}, {"option": "IBIT260930P00049500", "bid": 6.8, "bid_size": 43.0, "ask": 6.95, "ask_size": 39.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0325, "vega": 0.0079, "theta": -0.0155, "rho": -0.0071, "theo": 6.9017, "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": 0.0}, {"option": "IBIT260930C00050000", "bid": 0.07, "bid_size": 281.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.4694, "open_interest": 61.0, "volume": 32.0, "delta": 0.0492, "gamma": 0.0257, "vega": 0.0086, "theta": -0.0136, "rho": 0.0008, "theo": 0.0756, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T10:32:49", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "IBIT260930P00050000", "bid": 7.3, "bid_size": 42.0, "ask": 7.45, "ask_size": 34.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0289, "vega": 0.0068, "theta": -0.0144, "rho": -0.0061, "theo": 7.3944, "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": 7.125}, {"option": "IBIT260930C00051000", "bid": 0.06, "bid_size": 133.0, "ask": 0.07, "ask_size": 153.0, "iv": 0.5024, "open_interest": 25.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0203, "vega": 0.0072, "theta": -0.0119, "rho": 0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T13:35:41", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT260930P00051000", "bid": 8.3, "bid_size": 43.0, "ask": 8.45, "ask_size": 43.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0234, "vega": 0.0052, "theta": -0.0127, "rho": -0.0056, "theo": 8.3842, "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": 8.07499980926514}, {"option": "IBIT260930C00052000", "bid": 0.05, "bid_size": 141.0, "ask": 0.06, "ask_size": 155.0, "iv": 0.5309, "open_interest": 2.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0164, "vega": 0.0061, "theta": -0.0106, "rho": 0.0005, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T13:35:40", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "IBIT260930P00052000", "bid": 9.3, "bid_size": 40.0, "ask": 9.45, "ask_size": 40.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0194, "vega": 0.0042, "theta": -0.0114, "rho": -0.0041, "theo": 9.3773, "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": 9.07499980926514}, {"option": "IBIT260930C00053000", "bid": 0.04, "bid_size": 143.0, "ask": 0.05, "ask_size": 136.0, "iv": 0.5543, "open_interest": 2.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0134, "vega": 0.0053, "theta": -0.0096, "rho": 0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T13:35:41", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "IBIT260930P00053000", "bid": 10.3, "bid_size": 40.0, "ask": 10.45, "ask_size": 29.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0155, "vega": 0.0028, "theta": -0.0098, "rho": -0.0029, "theo": 10.3733, "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": 10.0749998092651}, {"option": "IBIT260930C00054000", "bid": 0.03, "bid_size": 154.0, "ask": 0.04, "ask_size": 65.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0112, "vega": 0.0046, "theta": -0.0088, "rho": 0.0004, "theo": 0.0392, "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": 0.0549999997019768}, {"option": "IBIT260930P00054000", "bid": 11.3, "bid_size": 34.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0122, "vega": 0.0022, "theta": -0.0091, "rho": -0.0027, "theo": 11.3708, "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": 11.0749998092651}, {"option": "IBIT260930C00055000", "bid": 0.03, "bid_size": 126.0, "ask": 0.04, "ask_size": 106.0, "iv": 0.6089, "open_interest": 1.0, "volume": 1.0, "delta": 0.0203, "gamma": 0.0095, "vega": 0.0041, "theta": -0.0082, "rho": 0.0003, "theo": 0.0349, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T12:42:43", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT260930P00055000", "bid": 12.3, "bid_size": 33.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0098, "vega": 0.0018, "theta": -0.0085, "rho": -0.0028, "theo": 12.3688, "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": 12.0749998092651}, {"option": "IBIT260930C00056000", "bid": 0.03, "bid_size": 148.0, "ask": 0.04, "ask_size": 142.0, "iv": 0.6451, "open_interest": 0.0, "volume": 402.0, "delta": 0.0178, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0076, "rho": 0.0003, "theo": 0.0315, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:37:33", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "IBIT260930P00056000", "bid": 13.3, "bid_size": 33.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0078, "rho": -0.002, "theo": 13.3674, "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": 13.0749998092651}, {"option": "IBIT260930C00057000", "bid": 0.02, "bid_size": 171.0, "ask": 0.03, "ask_size": 151.0, "iv": 0.65, "open_interest": 0.0, "volume": 5.0, "delta": 0.0159, "gamma": 0.0071, "vega": 0.0034, "theta": -0.0072, "rho": 0.0002, "theo": 0.0287, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T10:43:18", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "IBIT260930P00057000", "bid": 14.3, "bid_size": 33.0, "ask": 14.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0064, "vega": 0.001, "theta": -0.0071, "rho": -0.0007, "theo": 14.3666, "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": 14.0500001907349}, {"option": "IBIT260930C00058000", "bid": 0.02, "bid_size": 197.0, "ask": 0.03, "ask_size": 137.0, "iv": 0.6832, "open_interest": 4.0, "volume": 200.0, "delta": 0.0143, "gamma": 0.0062, "vega": 0.0031, "theta": -0.0068, "rho": 0.0002, "theo": 0.0264, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:16:22", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "IBIT260930P00058000", "bid": 15.3, "bid_size": 33.0, "ask": 15.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.005, "vega": 0.0005, "theta": -0.007, "rho": -0.0007, "theo": 15.3662, "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": 15.0749998092651}, {"option": "IBIT260930C00059000", "bid": 0.02, "bid_size": 198.0, "ask": 0.03, "ask_size": 76.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0055, "vega": 0.0028, "theta": -0.0064, "rho": 0.0002, "theo": 0.0244, "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": 0.0350000001490116}, {"option": "IBIT260930P00059000", "bid": 16.3, "bid_size": 33.0, "ask": 16.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0068, "rho": -0.0007, "theo": 16.3659, "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": "IBIT261002C00020000", "bid": 22.6, "bid_size": 10.0, "ask": 22.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0098, "theo": 22.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-09-01T11:35:12", "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "IBIT261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 143.0, "iv": 1.2781, "open_interest": 344.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T11:25:56", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT261002C00025000", "bid": 17.65, "bid_size": 43.0, "ask": 17.8, "ask_size": 43.0, "iv": 1.1101, "open_interest": 3.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0025, "rho": 0.0122, "theo": 17.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.32, "last_trade_time": "2026-09-01T11:35:42", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "IBIT261002P00025000", "bid": 0.01, "bid_size": 30.0, "ask": 0.02, "ask_size": 130.0, "iv": 1.0352, "open_interest": 955.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T11:16:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT261002C00029000", "bid": 13.65, "bid_size": 43.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.7882, "open_interest": 11.0, "volume": 1.0, "delta": 0.9876, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0057, "rho": 0.014, "theo": 13.7414, "change": -0.225, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-16T10:00:09", "percent_change": -1.59292, "prev_day_close": 14.125}, {"option": "IBIT261002P00029000", "bid": 0.02, "bid_size": 304.0, "ask": 0.03, "ask_size": 71.0, "iv": 0.8219, "open_interest": 1165.0, "volume": 338.0, "delta": -0.0127, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0072, "rho": -0.0003, "theo": 0.0345, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T13:16:33", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT261002C00030000", "bid": 12.7, "bid_size": 43.0, "ask": 12.8, "ask_size": 43.0, "iv": 0.8117, "open_interest": 102.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0053, "vega": 0.0035, "theta": -0.0067, "rho": 0.0144, "theo": 12.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-10T09:50:41", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "IBIT261002P00030000", "bid": 0.03, "bid_size": 327.0, "ask": 0.04, "ask_size": 103.0, "iv": 0.7935, "open_interest": 3301.0, "volume": 943.0, "delta": -0.0155, "gamma": 0.0053, "vega": 0.0035, "theta": -0.0081, "rho": -0.0003, "theo": 0.0406, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:04:17", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT261002C00031000", "bid": 11.7, "bid_size": 148.0, "ask": 11.85, "ask_size": 151.0, "iv": 0.7995, "open_interest": 100.0, "volume": 2.0, "delta": 0.9813, "gamma": 0.0067, "vega": 0.0041, "theta": -0.0078, "rho": 0.0148, "theo": 11.7593, "change": -0.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T12:42:18", "percent_change": -0.414939, "prev_day_close": 12.0500001907349}, {"option": "IBIT261002P00031000", "bid": 0.04, "bid_size": 344.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.7563, "open_interest": 1738.0, "volume": 122.0, "delta": -0.019, "gamma": 0.0067, "vega": 0.0042, "theta": -0.0092, "rho": -0.0004, "theo": 0.0481, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:17:30", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261002C00031500", "bid": 11.2, "bid_size": 43.0, "ask": 11.35, "ask_size": 43.0, "iv": 0.7629, "open_interest": 101.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0076, "vega": 0.0045, "theta": -0.0085, "rho": 0.015, "theo": 11.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-11T14:14:05", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "IBIT261002P00031500", "bid": 0.04, "bid_size": 446.0, "ask": 0.06, "ask_size": 112.0, "iv": 0.7353, "open_interest": 327.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0076, "vega": 0.0045, "theta": -0.0098, "rho": -0.0004, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:54:47", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "IBIT261002C00032000", "bid": 10.7, "bid_size": 38.0, "ask": 10.85, "ask_size": 43.0, "iv": 0.7268, "open_interest": 10.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0085, "vega": 0.005, "theta": -0.0091, "rho": 0.0152, "theo": 10.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-09-01T14:27:22", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IBIT261002P00032000", "bid": 0.05, "bid_size": 229.0, "ask": 0.06, "ask_size": 167.0, "iv": 0.7133, "open_interest": 589.0, "volume": 45.0, "delta": -0.0234, "gamma": 0.0086, "vega": 0.005, "theta": -0.0104, "rho": -0.0005, "theo": 0.0572, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T09:51:33", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "IBIT261002C00032500", "bid": 10.2, "bid_size": 43.0, "ask": 10.35, "ask_size": 43.0, "iv": 0.6912, "open_interest": 103.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0096, "vega": 0.0054, "theta": -0.0098, "rho": 0.0154, "theo": 10.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-11T14:42:20", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IBIT261002P00032500", "bid": 0.06, "bid_size": 300.0, "ask": 0.07, "ask_size": 157.0, "iv": 0.6997, "open_interest": 101.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0097, "vega": 0.0054, "theta": -0.011, "rho": -0.0005, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:26:05", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261002C00033000", "bid": 9.75, "bid_size": 18.0, "ask": 9.85, "ask_size": 36.0, "iv": 0.6983, "open_interest": 16.0, "volume": 10.0, "delta": 0.9713, "gamma": 0.0109, "vega": 0.0059, "theta": -0.0106, "rho": 0.0156, "theo": 9.784, "change": -0.04, "open": 10.06, "high": 10.06, "low": 10.06, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-09-16T14:00:08", "percent_change": -0.396039, "prev_day_close": 10.0999999046326}, {"option": "IBIT261002P00033000", "bid": 0.07, "bid_size": 155.0, "ask": 0.08, "ask_size": 160.0, "iv": 0.6833, "open_interest": 491.0, "volume": 0.0, "delta": -0.029, "gamma": 0.011, "vega": 0.006, "theta": -0.0117, "rho": -0.0006, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T12:28:32", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT261002C00033500", "bid": 9.25, "bid_size": 78.0, "ask": 9.35, "ask_size": 43.0, "iv": 0.6625, "open_interest": 26.0, "volume": 11.0, "delta": 0.9679, "gamma": 0.0124, "vega": 0.0065, "theta": -0.0114, "rho": 0.0158, "theo": 9.2917, "change": -0.2, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T09:41:16", "percent_change": -2.08333, "prev_day_close": 9.59999990463257}, {"option": "IBIT261002P00033500", "bid": 0.07, "bid_size": 196.0, "ask": 0.09, "ask_size": 76.0, "iv": 0.6573, "open_interest": 13.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0124, "vega": 0.0065, "theta": -0.0125, "rho": -0.0006, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T15:22:52", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "IBIT261002C00034000", "bid": 8.75, "bid_size": 43.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.6603, "open_interest": 4.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0141, "vega": 0.0072, "theta": -0.0122, "rho": 0.0159, "theo": 8.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.06, "last_trade_time": "2026-08-21T10:45:20", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IBIT261002P00034000", "bid": 0.08, "bid_size": 161.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.6308, "open_interest": 256.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0141, "vega": 0.0072, "theta": -0.0133, "rho": -0.0007, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T14:48:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT261002C00034500", "bid": 8.25, "bid_size": 37.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.6242, "open_interest": 173.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0161, "vega": 0.0079, "theta": -0.0132, "rho": 0.0161, "theo": 8.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-14T11:05:40", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "IBIT261002P00034500", "bid": 0.09, "bid_size": 193.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.6102, "open_interest": 348.0, "volume": 11.0, "delta": -0.0408, "gamma": 0.0161, "vega": 0.0079, "theta": -0.0141, "rho": -0.0008, "theo": 0.0912, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T09:45:04", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "IBIT261002C00035000", "bid": 7.75, "bid_size": 43.0, "ask": 7.9, "ask_size": 43.0, "iv": 0.5884, "open_interest": 44.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0184, "vega": 0.0087, "theta": -0.0141, "rho": 0.0162, "theo": 7.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T10:29:35", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IBIT261002P00035000", "bid": 0.1, "bid_size": 175.0, "ask": 0.11, "ask_size": 146.0, "iv": 0.5881, "open_interest": 2822.0, "volume": 63.0, "delta": -0.046, "gamma": 0.0184, "vega": 0.0087, "theta": -0.0151, "rho": -0.0009, "theo": 0.1009, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:41:59", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "IBIT261002C00035500", "bid": 7.3, "bid_size": 29.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.5792, "open_interest": 75.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.021, "vega": 0.0096, "theta": -0.0152, "rho": 0.0163, "theo": 7.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T09:41:13", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IBIT261002P00035500", "bid": 0.11, "bid_size": 399.0, "ask": 0.12, "ask_size": 338.0, "iv": 0.5646, "open_interest": 1109.0, "volume": 27.0, "delta": -0.0521, "gamma": 0.0211, "vega": 0.0096, "theta": -0.0161, "rho": -0.001, "theo": 0.1121, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:27:56", "percent_change": -20.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT261002C00036000", "bid": 6.8, "bid_size": 43.0, "ask": 6.95, "ask_size": 61.0, "iv": 0.5658, "open_interest": 394.0, "volume": 1.0, "delta": 0.9413, "gamma": 0.0242, "vega": 0.0106, "theta": -0.0163, "rho": 0.0164, "theo": 6.847, "change": -0.1, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-16T12:04:45", "percent_change": -1.3986, "prev_day_close": 7.14999985694885}, {"option": "IBIT261002P00036000", "bid": 0.12, "bid_size": 204.0, "ask": 0.13, "ask_size": 189.0, "iv": 0.54, "open_interest": 654.0, "volume": 1.0, "delta": -0.0592, "gamma": 0.0243, "vega": 0.0106, "theta": -0.0172, "rho": -0.0012, "theo": 0.1252, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:10:53", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "IBIT261002C00036500", "bid": 6.3, "bid_size": 37.0, "ask": 6.45, "ask_size": 35.0, "iv": 0.529, "open_interest": 21.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0279, "vega": 0.0118, "theta": -0.0176, "rho": 0.0165, "theo": 6.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-15T13:07:00", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IBIT261002P00036500", "bid": 0.14, "bid_size": 475.0, "ask": 0.15, "ask_size": 324.0, "iv": 0.5228, "open_interest": 514.0, "volume": 11.0, "delta": -0.0676, "gamma": 0.0281, "vega": 0.0118, "theta": -0.0184, "rho": -0.0013, "theo": 0.1409, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T11:13:03", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "IBIT261002C00037000", "bid": 5.8, "bid_size": 43.0, "ask": 5.95, "ask_size": 43.0, "iv": 0.4923, "open_interest": 647.0, "volume": 3.0, "delta": 0.9228, "gamma": 0.0323, "vega": 0.0131, "theta": -0.019, "rho": 0.0165, "theo": 5.8836, "change": -0.5, "open": 5.72, "high": 5.72, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T14:36:11", "percent_change": -8.06452, "prev_day_close": 6.20000004768372}, {"option": "IBIT261002P00037000", "bid": 0.15, "bid_size": 457.0, "ask": 0.16, "ask_size": 105.0, "iv": 0.4953, "open_interest": 1596.0, "volume": 76.0, "delta": -0.0778, "gamma": 0.0325, "vega": 0.0131, "theta": -0.0198, "rho": -0.0015, "theo": 0.1599, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:39:42", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "IBIT261002C00037500", "bid": 5.35, "bid_size": 40.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.4915, "open_interest": 91.0, "volume": 1.0, "delta": 0.9105, "gamma": 0.0376, "vega": 0.0146, "theta": -0.0206, "rho": 0.0165, "theo": 5.4082, "change": -0.145, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-16T09:30:19", "percent_change": -2.53275, "prev_day_close": 5.72500014305115}, {"option": "IBIT261002P00037500", "bid": 0.18, "bid_size": 279.0, "ask": 0.19, "ask_size": 212.0, "iv": 0.481, "open_interest": 1836.0, "volume": 282.0, "delta": -0.0902, "gamma": 0.0378, "vega": 0.0147, "theta": -0.0213, "rho": -0.0018, "theo": 0.1835, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -10.0, "prev_day_close": 0.199999995529652}, {"option": "IBIT261002C00038000", "bid": 4.9, "bid_size": 43.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.4689, "open_interest": 240.0, "volume": 5.0, "delta": 0.8953, "gamma": 0.0438, "vega": 0.0164, "theta": -0.0225, "rho": 0.0164, "theo": 4.939, "change": -0.08, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-16T14:00:08", "percent_change": -1.52381, "prev_day_close": 5.25}, {"option": "IBIT261002P00038000", "bid": 0.21, "bid_size": 203.0, "ask": 0.22, "ask_size": 256.0, "iv": 0.4631, "open_interest": 1594.0, "volume": 104.0, "delta": -0.1054, "gamma": 0.044, "vega": 0.0164, "theta": -0.0232, "rho": -0.0021, "theo": 0.2134, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:39:42", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "IBIT261002C00038500", "bid": 4.4, "bid_size": 34.0, "ask": 4.55, "ask_size": 62.0, "iv": 0.4441, "open_interest": 178.0, "volume": 9.0, "delta": 0.8766, "gamma": 0.051, "vega": 0.0184, "theta": -0.0246, "rho": 0.0162, "theo": 4.4782, "change": -0.15, "open": 4.57, "high": 4.65, "low": 4.57, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-16T11:58:04", "percent_change": -3.125, "prev_day_close": 4.79999995231628}, {"option": "IBIT261002P00038500", "bid": 0.24, "bid_size": 343.0, "ask": 0.26, "ask_size": 244.0, "iv": 0.4449, "open_interest": 986.0, "volume": 442.0, "delta": -0.1243, "gamma": 0.0513, "vega": 0.0185, "theta": -0.0252, "rho": -0.0024, "theo": 0.2518, "change": -0.035, "open": 0.23, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T15:19:45", "percent_change": -13.2075, "prev_day_close": 0.265000000596046}, {"option": "IBIT261002C00039000", "bid": 3.95, "bid_size": 318.0, "ask": 4.1, "ask_size": 198.0, "iv": 0.4297, "open_interest": 1483.0, "volume": 929.0, "delta": 0.8536, "gamma": 0.0593, "vega": 0.0207, "theta": -0.027, "rho": 0.016, "theo": 4.0286, "change": 0.02, "open": 4.25, "high": 4.37, "low": 4.02, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-09-16T15:04:52", "percent_change": 0.459767, "prev_day_close": 4.35000014305115}, {"option": "IBIT261002P00039000", "bid": 0.29, "bid_size": 453.0, "ask": 0.3, "ask_size": 467.0, "iv": 0.4283, "open_interest": 1194.0, "volume": 179.0, "delta": -0.1475, "gamma": 0.0597, "vega": 0.0207, "theta": -0.0276, "rho": -0.0029, "theo": 0.3014, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T15:20:56", "percent_change": -9.375, "prev_day_close": 0.320000007748604}, {"option": "IBIT261002C00039500", "bid": 3.55, "bid_size": 158.0, "ask": 3.65, "ask_size": 153.0, "iv": 0.4219, "open_interest": 165.0, "volume": 16.0, "delta": 0.8254, "gamma": 0.0685, "vega": 0.0232, "theta": -0.0296, "rho": 0.0156, "theo": 3.5931, "change": -0.43, "open": 3.64, "high": 3.65, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-16T14:36:07", "percent_change": -11.0256, "prev_day_close": 3.89999997615814}, {"option": "IBIT261002P00039500", "bid": 0.36, "bid_size": 181.0, "ask": 0.37, "ask_size": 102.0, "iv": 0.4187, "open_interest": 1011.0, "volume": 25.0, "delta": -0.1758, "gamma": 0.069, "vega": 0.0232, "theta": -0.0302, "rho": -0.0034, "theo": 0.3653, "change": -0.055, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T15:13:31", "percent_change": -14.2857, "prev_day_close": 0.384999990463257}, {"option": "IBIT261002C00040000", "bid": 3.15, "bid_size": 157.0, "ask": 3.25, "ask_size": 307.0, "iv": 0.4178, "open_interest": 810.0, "volume": 381.0, "delta": 0.7917, "gamma": 0.0783, "vega": 0.0258, "theta": -0.0324, "rho": 0.0151, "theo": 3.1754, "change": -0.13, "open": 3.25, "high": 3.4, "low": 3.04, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-09-16T14:50:02", "percent_change": -3.71429, "prev_day_close": 3.5}, {"option": "IBIT261002P00040000", "bid": 0.44, "bid_size": 317.0, "ask": 0.46, "ask_size": 285.0, "iv": 0.4094, "open_interest": 5238.0, "volume": 89.0, "delta": -0.2099, "gamma": 0.0789, "vega": 0.0259, "theta": -0.0329, "rho": -0.0039, "theo": 0.4471, "change": -0.075, "open": 0.43, "high": 0.45, "low": 0.32, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T14:48:01", "percent_change": -16.129, "prev_day_close": 0.465000003576279}, {"option": "IBIT261002C00040500", "bid": 2.76, "bid_size": 60.0, "ask": 2.81, "ask_size": 8.0, "iv": 0.4015, "open_interest": 299.0, "volume": 22.0, "delta": 0.752, "gamma": 0.0883, "vega": 0.0284, "theta": -0.0352, "rho": 0.0144, "theo": 2.7791, "change": -0.31, "open": 2.96, "high": 2.96, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-09-16T13:54:06", "percent_change": -10.0, "prev_day_close": 3.10000002384186}, {"option": "IBIT261002P00040500", "bid": 0.54, "bid_size": 100.0, "ask": 0.56, "ask_size": 145.0, "iv": 0.401, "open_interest": 1540.0, "volume": 872.0, "delta": -0.2499, "gamma": 0.089, "vega": 0.0285, "theta": -0.0357, "rho": -0.0048, "theo": 0.5503, "change": -0.035, "open": 0.51, "high": 0.59, "low": 0.42, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T15:22:48", "percent_change": -6.08695, "prev_day_close": 0.574999988079071}, {"option": "IBIT261002C00041000", "bid": 2.39, "bid_size": 57.0, "ask": 2.46, "ask_size": 98.0, "iv": 0.3979, "open_interest": 281.0, "volume": 14.0, "delta": 0.7066, "gamma": 0.0978, "vega": 0.0308, "theta": -0.0377, "rho": 0.0137, "theo": 2.4074, "change": -0.18, "open": 2.57, "high": 2.67, "low": 2.44, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T15:18:26", "percent_change": -6.59341, "prev_day_close": 2.73000001907349}, {"option": "IBIT261002P00041000", "bid": 0.67, "bid_size": 99.0, "ask": 0.69, "ask_size": 161.0, "iv": 0.3942, "open_interest": 2661.0, "volume": 1051.0, "delta": -0.2957, "gamma": 0.0986, "vega": 0.0309, "theta": -0.0382, "rho": -0.0055, "theo": 0.6786, "change": -0.05, "open": 0.66, "high": 0.71, "low": 0.51, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T15:21:03", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "IBIT261002C00041500", "bid": 2.05, "bid_size": 38.0, "ask": 2.11, "ask_size": 114.0, "iv": 0.3914, "open_interest": 184.0, "volume": 8.0, "delta": 0.656, "gamma": 0.1061, "vega": 0.033, "theta": -0.0399, "rho": 0.0128, "theo": 2.0635, "change": 0.035, "open": 2.19, "high": 2.42, "low": 2.16, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-16T14:43:08", "percent_change": 1.46751, "prev_day_close": 2.38499999046326}, {"option": "IBIT261002P00041500", "bid": 0.83, "bid_size": 140.0, "ask": 0.85, "ask_size": 213.0, "iv": 0.3879, "open_interest": 2979.0, "volume": 1203.0, "delta": -0.3468, "gamma": 0.1071, "vega": 0.033, "theta": -0.0404, "rho": -0.0063, "theo": 0.8349, "change": -0.105, "open": 0.81, "high": 0.83, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T15:15:44", "percent_change": -12.2807, "prev_day_close": 0.855000019073486}, {"option": "IBIT261002C00042000", "bid": 1.73, "bid_size": 182.0, "ask": 1.79, "ask_size": 178.0, "iv": 0.3849, "open_interest": 1378.0, "volume": 40.0, "delta": 0.6013, "gamma": 0.1126, "vega": 0.0345, "theta": -0.0415, "rho": 0.0118, "theo": 1.7498, "change": -0.18, "open": 1.9, "high": 2.06, "low": 1.8, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-16T15:12:56", "percent_change": -8.73786, "prev_day_close": 2.05999994277954}, {"option": "IBIT261002P00042000", "bid": 1.01, "bid_size": 34.0, "ask": 1.03, "ask_size": 83.0, "iv": 0.3829, "open_interest": 4209.0, "volume": 6687.0, "delta": -0.402, "gamma": 0.1137, "vega": 0.0346, "theta": -0.042, "rho": -0.0072, "theo": 1.0216, "change": -0.04, "open": 0.99, "high": 1.06, "low": 0.77, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-16T15:22:02", "percent_change": -3.88349, "prev_day_close": 1.02999997138977}, {"option": "IBIT261002C00042500", "bid": 1.45, "bid_size": 247.0, "ask": 1.49, "ask_size": 57.0, "iv": 0.3777, "open_interest": 79.0, "volume": 10.0, "delta": 0.5439, "gamma": 0.1167, "vega": 0.0355, "theta": -0.0423, "rho": 0.0107, "theo": 1.4677, "change": -0.065, "open": 1.62, "high": 1.71, "low": 1.48, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-16T14:42:27", "percent_change": -3.66197, "prev_day_close": 1.77499997615814}, {"option": "IBIT261002P00042500", "bid": 1.22, "bid_size": 42.0, "ask": 1.25, "ask_size": 135.0, "iv": 0.3784, "open_interest": 3052.0, "volume": 1557.0, "delta": -0.4601, "gamma": 0.118, "vega": 0.0355, "theta": -0.0428, "rho": -0.0081, "theo": 1.2401, "change": -0.11, "open": 1.2, "high": 1.25, "low": 1.02, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-16T15:18:34", "percent_change": -8.8, "prev_day_close": 1.25}, {"option": "IBIT261002C00043000", "bid": 1.22, "bid_size": 6.0, "ask": 1.23, "ask_size": 85.0, "iv": 0.3751, "open_interest": 1507.0, "volume": 476.0, "delta": 0.4852, "gamma": 0.1181, "vega": 0.0357, "theta": -0.0423, "rho": 0.0096, "theo": 1.218, "change": -0.29, "open": 1.45, "high": 1.45, "low": 1.13, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-16T15:24:18", "percent_change": -19.2053, "prev_day_close": 1.50999999046326}, {"option": "IBIT261002P00043000", "bid": 1.46, "bid_size": 348.0, "ask": 1.51, "ask_size": 99.0, "iv": 0.3742, "open_interest": 1578.0, "volume": 1052.0, "delta": -0.5194, "gamma": 0.1195, "vega": 0.0356, "theta": -0.0427, "rho": -0.009, "theo": 1.4913, "change": -0.09, "open": 1.44, "high": 1.53, "low": 1.16, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T15:13:53", "percent_change": -6.04027, "prev_day_close": 1.49000000953674}, {"option": "IBIT261002C00043500", "bid": 1.0, "bid_size": 7.0, "ask": 1.01, "ask_size": 134.0, "iv": 0.3728, "open_interest": 699.0, "volume": 2041.0, "delta": 0.4271, "gamma": 0.1167, "vega": 0.0351, "theta": -0.0414, "rho": 0.0085, "theo": 1.0007, "change": -0.25, "open": 1.14, "high": 1.26, "low": 0.93, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-16T15:22:33", "percent_change": -19.5312, "prev_day_close": 1.27999997138977}, {"option": "IBIT261002P00043500", "bid": 1.73, "bid_size": 451.0, "ask": 1.79, "ask_size": 88.0, "iv": 0.3699, "open_interest": 2004.0, "volume": 284.0, "delta": -0.5783, "gamma": 0.1183, "vega": 0.035, "theta": -0.0418, "rho": -0.0098, "theo": 1.7755, "change": -0.05, "open": 1.72, "high": 1.85, "low": 1.58, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-16T15:22:08", "percent_change": -2.84091, "prev_day_close": 1.75999999046326}, {"option": "IBIT261002C00044000", "bid": 0.81, "bid_size": 361.0, "ask": 0.83, "ask_size": 29.0, "iv": 0.3738, "open_interest": 3713.0, "volume": 1156.0, "delta": 0.371, "gamma": 0.1126, "vega": 0.0338, "theta": -0.0398, "rho": 0.0074, "theo": 0.815, "change": -0.24, "open": 0.95, "high": 0.99, "low": 0.76, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T15:22:41", "percent_change": -22.2222, "prev_day_close": 1.08000004291534}, {"option": "IBIT261002P00044000", "bid": 2.05, "bid_size": 204.0, "ask": 2.11, "ask_size": 140.0, "iv": 0.3703, "open_interest": 1917.0, "volume": 94.0, "delta": -0.6351, "gamma": 0.1143, "vega": 0.0336, "theta": -0.0402, "rho": -0.0104, "theo": 2.0918, "change": -0.07, "open": 2.0, "high": 2.05, "low": 1.78, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T15:19:22", "percent_change": -3.39806, "prev_day_close": 2.05999994277954}, {"option": "IBIT261002C00044500", "bid": 0.66, "bid_size": 10.0, "ask": 0.67, "ask_size": 141.0, "iv": 0.3744, "open_interest": 1334.0, "volume": 786.0, "delta": 0.3186, "gamma": 0.1062, "vega": 0.032, "theta": -0.0375, "rho": 0.0064, "theo": 0.6593, "change": -0.155, "open": 0.78, "high": 0.85, "low": 0.61, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T15:15:37", "percent_change": -17.1271, "prev_day_close": 0.905000001192093}, {"option": "IBIT261002P00044500", "bid": 2.4, "bid_size": 81.0, "ask": 2.46, "ask_size": 40.0, "iv": 0.3716, "open_interest": 853.0, "volume": 23.0, "delta": -0.6884, "gamma": 0.108, "vega": 0.0316, "theta": -0.0379, "rho": -0.0107, "theo": 2.4382, "change": -0.295, "open": 2.35, "high": 2.42, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-16T14:09:39", "percent_change": -12.369, "prev_day_close": 2.38499999046326}, {"option": "IBIT261002C00045000", "bid": 0.53, "bid_size": 464.0, "ask": 0.54, "ask_size": 141.0, "iv": 0.3771, "open_interest": 4347.0, "volume": 2888.0, "delta": 0.2708, "gamma": 0.0981, "vega": 0.0297, "theta": -0.0348, "rho": 0.0054, "theo": 0.5312, "change": -0.18, "open": 0.64, "high": 0.69, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T15:20:43", "percent_change": -24.0, "prev_day_close": 0.75}, {"option": "IBIT261002P00045000", "bid": 2.78, "bid_size": 58.0, "ask": 2.84, "ask_size": 68.0, "iv": 0.3749, "open_interest": 1093.0, "volume": 8.0, "delta": -0.737, "gamma": 0.1, "vega": 0.0291, "theta": -0.0352, "rho": -0.011, "theo": 2.8126, "change": 0.055, "open": 2.7, "high": 2.78, "low": 2.53, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-16T14:55:10", "percent_change": 2.01835, "prev_day_close": 2.72500002384186}, {"option": "IBIT261002C00045500", "bid": 0.42, "bid_size": 430.0, "ask": 0.44, "ask_size": 251.0, "iv": 0.3776, "open_interest": 2080.0, "volume": 466.0, "delta": 0.2286, "gamma": 0.089, "vega": 0.0272, "theta": -0.0319, "rho": 0.0046, "theo": 0.4279, "change": -0.205, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-16T15:24:50", "percent_change": -32.8, "prev_day_close": 0.625}, {"option": "IBIT261002P00045500", "bid": 3.15, "bid_size": 160.0, "ask": 3.25, "ask_size": 76.0, "iv": 0.3742, "open_interest": 919.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0908, "vega": 0.0266, "theta": -0.0323, "rho": -0.0112, "theo": 3.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-15T14:29:02", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBIT261002C00046000", "bid": 0.34, "bid_size": 525.0, "ask": 0.35, "ask_size": 99.0, "iv": 0.3826, "open_interest": 2407.0, "volume": 364.0, "delta": 0.1923, "gamma": 0.0794, "vega": 0.0246, "theta": -0.029, "rho": 0.0038, "theo": 0.3458, "change": -0.165, "open": 0.44, "high": 0.44, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:24:47", "percent_change": -32.0388, "prev_day_close": 0.514999985694885}, {"option": "IBIT261002P00046000", "bid": 3.55, "bid_size": 236.0, "ask": 3.7, "ask_size": 223.0, "iv": 0.3796, "open_interest": 197.0, "volume": 10.0, "delta": -0.817, "gamma": 0.0813, "vega": 0.0237, "theta": -0.0294, "rho": -0.0112, "theo": 3.6329, "change": -0.27, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-16T14:07:11", "percent_change": -7.71429, "prev_day_close": 3.5}, {"option": "IBIT261002C00046500", "bid": 0.28, "bid_size": 246.0, "ask": 0.29, "ask_size": 271.0, "iv": 0.3902, "open_interest": 1944.0, "volume": 234.0, "delta": 0.1616, "gamma": 0.0701, "vega": 0.0221, "theta": -0.0263, "rho": 0.0032, "theo": 0.2815, "change": -0.105, "open": 0.32, "high": 0.34, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T13:58:39", "percent_change": -24.7059, "prev_day_close": 0.424999997019768}, {"option": "IBIT261002P00046500", "bid": 4.0, "bid_size": 51.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.378, "open_interest": 112.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.072, "vega": 0.021, "theta": -0.0265, "rho": -0.011, "theo": 4.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-15T14:51:28", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IBIT261002C00047000", "bid": 0.23, "bid_size": 439.0, "ask": 0.24, "ask_size": 551.0, "iv": 0.3974, "open_interest": 2172.0, "volume": 363.0, "delta": 0.1363, "gamma": 0.0614, "vega": 0.0197, "theta": -0.0238, "rho": 0.0027, "theo": 0.2316, "change": -0.115, "open": 0.27, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T15:22:47", "percent_change": -32.3944, "prev_day_close": 0.355000004172325}, {"option": "IBIT261002P00047000", "bid": 4.45, "bid_size": 77.0, "ask": 4.6, "ask_size": 92.0, "iv": 0.3959, "open_interest": 107.0, "volume": 1.0, "delta": -0.8742, "gamma": 0.0634, "vega": 0.0186, "theta": -0.0239, "rho": -0.0108, "theo": 4.5246, "change": 0.0, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-16T11:01:28", "percent_change": -3.28853e-06, "prev_day_close": 4.35000014305115}, {"option": "IBIT261002C00047500", "bid": 0.19, "bid_size": 454.0, "ask": 0.2, "ask_size": 334.0, "iv": 0.4051, "open_interest": 939.0, "volume": 65.0, "delta": 0.1156, "gamma": 0.0536, "vega": 0.0176, "theta": -0.0215, "rho": 0.0023, "theo": 0.1929, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T14:44:37", "percent_change": -18.6441, "prev_day_close": 0.295000001788139}, {"option": "IBIT261002P00047500", "bid": 4.9, "bid_size": 93.0, "ask": 5.05, "ask_size": 37.0, "iv": 0.3949, "open_interest": 70.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0556, "vega": 0.0162, "theta": -0.0216, "rho": -0.0104, "theo": 4.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T11:13:10", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "IBIT261002C00048000", "bid": 0.16, "bid_size": 301.0, "ask": 0.17, "ask_size": 457.0, "iv": 0.4146, "open_interest": 3810.0, "volume": 689.0, "delta": 0.0988, "gamma": 0.0468, "vega": 0.0157, "theta": -0.0195, "rho": 0.002, "theo": 0.1628, "change": -0.075, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T14:59:14", "percent_change": -30.6122, "prev_day_close": 0.244999997317791}, {"option": "IBIT261002P00048000", "bid": 5.35, "bid_size": 43.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.3842, "open_interest": 24.0, "volume": 1.0, "delta": -0.9126, "gamma": 0.049, "vega": 0.0142, "theta": -0.0197, "rho": -0.0099, "theo": 5.4617, "change": 0.025, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-16T09:55:32", "percent_change": 0.478466, "prev_day_close": 5.22500014305115}, {"option": "IBIT261002C00048500", "bid": 0.13, "bid_size": 309.0, "ask": 0.15, "ask_size": 330.0, "iv": 0.424, "open_interest": 1016.0, "volume": 300.0, "delta": 0.0851, "gamma": 0.0409, "vega": 0.0141, "theta": -0.0178, "rho": 0.0017, "theo": 0.1393, "change": -0.065, "open": 0.14, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T15:22:11", "percent_change": -31.7073, "prev_day_close": 0.204999998211861}, {"option": "IBIT261002P00048500", "bid": 5.85, "bid_size": 38.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.4096, "open_interest": 34.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0432, "vega": 0.0125, "theta": -0.018, "rho": -0.0096, "theo": 5.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-11T10:08:19", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IBIT261002C00049000", "bid": 0.12, "bid_size": 266.0, "ask": 0.13, "ask_size": 424.0, "iv": 0.4378, "open_interest": 289.0, "volume": 45.0, "delta": 0.0739, "gamma": 0.0358, "vega": 0.0127, "theta": -0.0164, "rho": 0.0015, "theo": 0.1207, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T13:22:43", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "IBIT261002P00049000", "bid": 6.3, "bid_size": 43.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.408, "open_interest": 28.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0384, "vega": 0.0109, "theta": -0.0167, "rho": -0.0086, "theo": 6.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-09T11:39:59", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IBIT261002C00049500", "bid": 0.1, "bid_size": 328.0, "ask": 0.11, "ask_size": 301.0, "iv": 0.4451, "open_interest": 351.0, "volume": 77.0, "delta": 0.0648, "gamma": 0.0315, "vega": 0.0114, "theta": -0.0151, "rho": 0.0013, "theo": 0.1059, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:57:18", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "IBIT261002P00049500", "bid": 6.8, "bid_size": 43.0, "ask": 6.95, "ask_size": 38.0, "iv": 0.3914, "open_interest": 22.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0346, "vega": 0.0095, "theta": -0.0158, "rho": -0.0083, "theo": 6.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-15T14:37:13", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "IBIT261002C00050000", "bid": 0.09, "bid_size": 312.0, "ask": 0.1, "ask_size": 500.0, "iv": 0.4589, "open_interest": 10396.0, "volume": 523.0, "delta": 0.0572, "gamma": 0.0279, "vega": 0.0104, "theta": -0.014, "rho": 0.0011, "theo": 0.0938, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:55:36", "percent_change": -33.3333, "prev_day_close": 0.134999997913837}, {"option": "IBIT261002P00050000", "bid": 7.3, "bid_size": 43.0, "ask": 7.45, "ask_size": 42.0, "iv": 0.4127, "open_interest": 66.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0311, "vega": 0.0085, "theta": -0.0149, "rho": -0.0081, "theo": 7.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-15T14:37:09", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "IBIT261002C00050500", "bid": 0.08, "bid_size": 265.0, "ask": 0.09, "ask_size": 276.0, "iv": 0.471, "open_interest": 134.0, "volume": 13.0, "delta": 0.0509, "gamma": 0.0248, "vega": 0.0095, "theta": -0.0131, "rho": 0.001, "theo": 0.0839, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:37:14", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "IBIT261002P00050500", "bid": 7.8, "bid_size": 43.0, "ask": 7.95, "ask_size": 36.0, "iv": 0.4336, "open_interest": 1.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.028, "vega": 0.0075, "theta": -0.0141, "rho": -0.0064, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-15T14:16:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IBIT261002C00051000", "bid": 0.07, "bid_size": 252.0, "ask": 0.08, "ask_size": 275.0, "iv": 0.4814, "open_interest": 377.0, "volume": 85.0, "delta": 0.0456, "gamma": 0.0221, "vega": 0.0087, "theta": -0.0122, "rho": 0.0009, "theo": 0.0756, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:18:57", "percent_change": -33.3333, "prev_day_close": 0.105000000447035}, {"option": "IBIT261002P00051000", "bid": 8.3, "bid_size": 43.0, "ask": 8.45, "ask_size": 37.0, "iv": 0.4541, "open_interest": 2.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0254, "vega": 0.006, "theta": -0.0134, "rho": -0.0062, "theo": 8.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T14:37:13", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IBIT261002C00051500", "bid": 0.06, "bid_size": 141.0, "ask": 0.07, "ask_size": 81.0, "iv": 0.4896, "open_interest": 2158.0, "volume": 3.0, "delta": 0.0411, "gamma": 0.0198, "vega": 0.008, "theta": -0.0115, "rho": 0.0008, "theo": 0.0687, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T11:28:38", "percent_change": -36.8421, "prev_day_close": 0.0950000025331974}, {"option": "IBIT261002P00051500", "bid": 8.8, "bid_size": 43.0, "ask": 8.95, "ask_size": 37.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.023, "vega": 0.0055, "theta": -0.0128, "rho": -0.006, "theo": 8.8846, "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": 8.59999990463257}, {"option": "IBIT261002C00052000", "bid": 0.06, "bid_size": 131.0, "ask": 0.07, "ask_size": 135.0, "iv": 0.51, "open_interest": 370.0, "volume": 20.0, "delta": 0.0373, "gamma": 0.0178, "vega": 0.0074, "theta": -0.0108, "rho": 0.0007, "theo": 0.0628, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:07:07", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "IBIT261002P00052000", "bid": 9.3, "bid_size": 43.0, "ask": 9.45, "ask_size": 43.0, "iv": 0.4941, "open_interest": 1.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0209, "vega": 0.005, "theta": -0.0122, "rho": -0.006, "theo": 9.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-14T11:32:30", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IBIT261002C00052500", "bid": 0.06, "bid_size": 44.0, "ask": 0.07, "ask_size": 220.0, "iv": 0.53, "open_interest": 1052.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0161, "vega": 0.0068, "theta": -0.0103, "rho": 0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-14T15:44:33", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261002P00052500", "bid": 9.8, "bid_size": 43.0, "ask": 9.95, "ask_size": 32.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0191, "vega": 0.0046, "theta": -0.0116, "rho": -0.0058, "theo": 9.8771, "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": 9.57499980926514}, {"option": "IBIT261002C00053000", "bid": 0.05, "bid_size": 115.0, "ask": 0.06, "ask_size": 143.0, "iv": 0.535, "open_interest": 245.0, "volume": 207.0, "delta": 0.0311, "gamma": 0.0146, "vega": 0.0063, "theta": -0.0097, "rho": 0.0006, "theo": 0.0534, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:41:22", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261002P00053000", "bid": 10.3, "bid_size": 39.0, "ask": 10.45, "ask_size": 31.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0171, "vega": 0.0036, "theta": -0.0108, "rho": -0.0031, "theo": 10.3748, "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": 10.0749998092651}, {"option": "IBIT261002C00053500", "bid": 0.04, "bid_size": 132.0, "ask": 0.05, "ask_size": 64.0, "iv": 0.5361, "open_interest": 315.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0134, "vega": 0.0059, "theta": -0.0093, "rho": 0.0006, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T15:07:31", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "IBIT261002P00053500", "bid": 10.8, "bid_size": 39.0, "ask": 10.95, "ask_size": 31.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0151, "vega": 0.0026, "theta": -0.0102, "rho": -0.0031, "theo": 10.8732, "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": 10.5749998092651}, {"option": "IBIT261002C00054000", "bid": 0.04, "bid_size": 150.0, "ask": 0.05, "ask_size": 112.0, "iv": 0.5544, "open_interest": 639.0, "volume": 62.0, "delta": 0.0265, "gamma": 0.0122, "vega": 0.0056, "theta": -0.0089, "rho": 0.0005, "theo": 0.0464, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T09:57:20", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "IBIT261002P00054000", "bid": 11.3, "bid_size": 41.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0096, "rho": -0.0031, "theo": 11.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-09-14T11:21:31", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IBIT261002C00054500", "bid": 0.04, "bid_size": 136.0, "ask": 0.05, "ask_size": 131.0, "iv": 0.5724, "open_interest": 214.0, "volume": 10.0, "delta": 0.0246, "gamma": 0.0112, "vega": 0.0052, "theta": -0.0085, "rho": 0.0005, "theo": 0.0435, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:21:38", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261002P00054500", "bid": 11.8, "bid_size": 33.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0118, "vega": 0.0022, "theta": -0.0091, "rho": -0.003, "theo": 11.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-11T13:07:10", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "IBIT261002C00055000", "bid": 0.04, "bid_size": 159.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.5902, "open_interest": 10798.0, "volume": 113.0, "delta": 0.0229, "gamma": 0.0104, "vega": 0.0049, "theta": -0.0081, "rho": 0.0004, "theo": 0.0409, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:06:01", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261002P00055000", "bid": 12.3, "bid_size": 33.0, "ask": 12.45, "ask_size": 43.0, "iv": 0.607, "open_interest": 42.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0106, "vega": 0.0021, "theta": -0.0086, "rho": -0.003, "theo": 12.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-09-15T12:59:31", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "IBIT261002C00060000", "bid": 0.02, "bid_size": 142.0, "ask": 0.03, "ask_size": 68.0, "iv": 0.6982, "open_interest": 1292.0, "volume": 625.0, "delta": 0.013, "gamma": 0.0053, "vega": 0.003, "theta": -0.0059, "rho": 0.0002, "theo": 0.0257, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "IBIT261002P00060000", "bid": 17.3, "bid_size": 33.0, "ask": 17.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.003, "vega": 0.0004, "theta": -0.0061, "rho": -0.0007, "theo": 17.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-09T10:41:36", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IBIT261002C00065000", "bid": 0.01, "bid_size": 242.0, "ask": 0.02, "ask_size": 95.0, "iv": 0.7887, "open_interest": 1038.0, "volume": 215.0, "delta": 0.0086, "gamma": 0.0032, "vega": 0.0021, "theta": -0.0047, "rho": 0.0002, "theo": 0.0186, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:19:42", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT261002P00065000", "bid": 22.3, "bid_size": 32.0, "ask": 22.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 22.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-09-08T14:48:57", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT261009C00020000", "bid": 22.65, "bid_size": 10.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0004, "rho": 0.0135, "theo": 22.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-09T11:02:32", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "IBIT261009P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 108.0, "iv": 1.0677, "open_interest": 105.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T12:17:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT261009C00025000", "bid": 17.65, "bid_size": 37.0, "ask": 17.85, "ask_size": 23.0, "iv": 0.9239, "open_interest": 31.0, "volume": 2.0, "delta": 0.9912, "gamma": 0.0024, "vega": 0.0026, "theta": -0.0032, "rho": 0.0168, "theo": 17.7562, "change": -0.125, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-16T15:14:32", "percent_change": -0.689655, "prev_day_close": 18.125}, {"option": "IBIT261009P00025000", "bid": 0.02, "bid_size": 280.0, "ask": 0.03, "ask_size": 153.0, "iv": 0.92, "open_interest": 246.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0024, "vega": 0.0026, "theta": -0.005, "rho": -0.0003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T11:12:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "IBIT261009C00030000", "bid": 12.75, "bid_size": 54.0, "ask": 12.9, "ask_size": 62.0, "iv": 0.7645, "open_interest": 0.0, "volume": 1.0, "delta": 0.9779, "gamma": 0.0067, "vega": 0.0057, "theta": -0.0073, "rho": 0.0198, "theo": 12.8072, "change": -0.075, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-16T12:40:37", "percent_change": -0.571429, "prev_day_close": 13.125}, {"option": "IBIT261009P00030000", "bid": 0.06, "bid_size": 186.0, "ask": 0.07, "ask_size": 115.0, "iv": 0.7295, "open_interest": 3110.0, "volume": 9.0, "delta": -0.0225, "gamma": 0.0068, "vega": 0.0058, "theta": -0.0087, "rho": -0.0006, "theo": 0.068, "change": -0.02, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T12:40:47", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "IBIT261009C00031000", "bid": 11.75, "bid_size": 34.0, "ask": 11.9, "ask_size": 43.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0084, "vega": 0.0067, "theta": -0.0084, "rho": 0.0203, "theo": 11.8215, "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": 12.1500000953674}, {"option": "IBIT261009P00031000", "bid": 0.08, "bid_size": 197.0, "ask": 0.09, "ask_size": 76.0, "iv": 0.7024, "open_interest": 151.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0084, "vega": 0.0067, "theta": -0.0096, "rho": -0.0008, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "IBIT261009C00032000", "bid": 10.8, "bid_size": 56.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.6685, "open_interest": 0.0, "volume": 1.0, "delta": 0.9676, "gamma": 0.0104, "vega": 0.0079, "theta": -0.0095, "rho": 0.0208, "theo": 10.8381, "change": -0.05, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-16T12:38:24", "percent_change": -0.448431, "prev_day_close": 11.1500000953674}, {"option": "IBIT261009P00032000", "bid": 0.09, "bid_size": 249.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.6562, "open_interest": 94.0, "volume": 71.0, "delta": -0.0328, "gamma": 0.0104, "vega": 0.0079, "theta": -0.0107, "rho": -0.0009, "theo": 0.0929, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:38:24", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "IBIT261009C00033000", "bid": 9.8, "bid_size": 42.0, "ask": 9.95, "ask_size": 43.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.013, "vega": 0.0093, "theta": -0.0108, "rho": 0.0213, "theo": 9.8575, "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": 10.1750001907349}, {"option": "IBIT261009P00033000", "bid": 0.11, "bid_size": 164.0, "ask": 0.12, "ask_size": 120.0, "iv": 0.6198, "open_interest": 170.0, "volume": 11.0, "delta": -0.04, "gamma": 0.0131, "vega": 0.0093, "theta": -0.0119, "rho": -0.0011, "theo": 0.1094, "change": -0.03, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:15:09", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "IBIT261009C00034000", "bid": 8.8, "bid_size": 43.0, "ask": 8.95, "ask_size": 43.0, "iv": 0.5691, "open_interest": 12.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0164, "vega": 0.011, "theta": -0.0122, "rho": 0.0217, "theo": 8.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-09-11T10:37:38", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IBIT261009P00034000", "bid": 0.12, "bid_size": 204.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.5701, "open_interest": 316.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0165, "vega": 0.011, "theta": -0.0132, "rho": -0.0014, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T15:00:09", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "IBIT261009C00035000", "bid": 7.85, "bid_size": 43.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.5481, "open_interest": 19.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0208, "vega": 0.013, "theta": -0.0138, "rho": 0.022, "theo": 7.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-11T12:28:21", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "IBIT261009P00035000", "bid": 0.15, "bid_size": 509.0, "ask": 0.16, "ask_size": 241.0, "iv": 0.5357, "open_interest": 6751.0, "volume": 20.0, "delta": -0.0612, "gamma": 0.021, "vega": 0.013, "theta": -0.0147, "rho": -0.0017, "theo": 0.1566, "change": -0.035, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T15:15:41", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "IBIT261009C00036000", "bid": 6.9, "bid_size": 114.0, "ask": 7.05, "ask_size": 187.0, "iv": 0.5173, "open_interest": 56.0, "volume": 85.0, "delta": 0.9232, "gamma": 0.0268, "vega": 0.0156, "theta": -0.0158, "rho": 0.0222, "theo": 6.9501, "change": -0.13, "open": 7.13, "high": 7.2, "low": 7.11, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-16T11:28:02", "percent_change": -1.7931, "prev_day_close": 7.25}, {"option": "IBIT261009P00036000", "bid": 0.19, "bid_size": 512.0, "ask": 0.2, "ask_size": 284.0, "iv": 0.5025, "open_interest": 2398.0, "volume": 8.0, "delta": -0.0775, "gamma": 0.0269, "vega": 0.0157, "theta": -0.0166, "rho": -0.0021, "theo": 0.1934, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T15:23:02", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "IBIT261009C00037000", "bid": 5.95, "bid_size": 74.0, "ask": 6.1, "ask_size": 127.0, "iv": 0.4793, "open_interest": 38.0, "volume": 1.0, "delta": 0.9005, "gamma": 0.0347, "vega": 0.0189, "theta": -0.0182, "rho": 0.0222, "theo": 6.0065, "change": 0.075, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T14:10:27", "percent_change": 1.18577, "prev_day_close": 6.32500004768372}, {"option": "IBIT261009P00037000", "bid": 0.24, "bid_size": 505.0, "ask": 0.25, "ask_size": 193.0, "iv": 0.4684, "open_interest": 840.0, "volume": 549.0, "delta": -0.1004, "gamma": 0.0349, "vega": 0.0191, "theta": -0.019, "rho": -0.0027, "theo": 0.2471, "change": -0.025, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T15:23:02", "percent_change": -9.43396, "prev_day_close": 0.265000000596046}, {"option": "IBIT261009C00038000", "bid": 5.05, "bid_size": 28.0, "ask": 5.15, "ask_size": 46.0, "iv": 0.4463, "open_interest": 31.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.045, "vega": 0.0231, "theta": -0.0213, "rho": 0.0219, "theo": 5.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-15T15:25:53", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IBIT261009P00038000", "bid": 0.32, "bid_size": 254.0, "ask": 0.33, "ask_size": 88.0, "iv": 0.4406, "open_interest": 1237.0, "volume": 799.0, "delta": -0.133, "gamma": 0.0453, "vega": 0.0232, "theta": -0.022, "rho": -0.0036, "theo": 0.3284, "change": -0.05, "open": 0.3, "high": 0.32, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T14:35:22", "percent_change": -14.7059, "prev_day_close": 0.340000003576279}, {"option": "IBIT261009C00039000", "bid": 4.15, "bid_size": 34.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.4229, "open_interest": 69.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0576, "vega": 0.028, "theta": -0.0249, "rho": 0.0212, "theo": 4.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-15T14:46:26", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IBIT261009P00039000", "bid": 0.44, "bid_size": 271.0, "ask": 0.46, "ask_size": 162.0, "iv": 0.419, "open_interest": 678.0, "volume": 335.0, "delta": -0.1788, "gamma": 0.0581, "vega": 0.0282, "theta": -0.0255, "rho": -0.0048, "theo": 0.4521, "change": -0.06, "open": 0.43, "high": 0.44, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T14:39:28", "percent_change": -13.0435, "prev_day_close": 0.459999993443489}, {"option": "IBIT261009C00039500", "bid": 3.75, "bid_size": 37.0, "ask": 3.9, "ask_size": 122.0, "iv": 0.4185, "open_interest": 358.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0645, "vega": 0.0307, "theta": -0.0268, "rho": 0.0206, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T14:33:50", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IBIT261009P00039500", "bid": 0.53, "bid_size": 180.0, "ask": 0.54, "ask_size": 100.0, "iv": 0.4102, "open_interest": 230.0, "volume": 483.0, "delta": -0.2076, "gamma": 0.0651, "vega": 0.0307, "theta": -0.0274, "rho": -0.0056, "theo": 0.5357, "change": -0.075, "open": 0.49, "high": 0.49, "low": 0.43, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T14:39:28", "percent_change": -13.7615, "prev_day_close": 0.545000016689301}, {"option": "IBIT261009C00040000", "bid": 3.35, "bid_size": 45.0, "ask": 3.5, "ask_size": 203.0, "iv": 0.4093, "open_interest": 149.0, "volume": 7.0, "delta": 0.7617, "gamma": 0.0716, "vega": 0.0333, "theta": -0.0288, "rho": 0.0199, "theo": 3.4021, "change": -0.15, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-16T12:35:14", "percent_change": -4.05406, "prev_day_close": 3.70000004768372}, {"option": "IBIT261009P00040000", "bid": 0.63, "bid_size": 187.0, "ask": 0.65, "ask_size": 347.0, "iv": 0.4034, "open_interest": 946.0, "volume": 1162.0, "delta": -0.2404, "gamma": 0.0722, "vega": 0.0335, "theta": -0.0293, "rho": -0.0064, "theo": 0.6368, "change": -0.075, "open": 0.62, "high": 0.62, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T15:15:41", "percent_change": -11.6279, "prev_day_close": 0.645000010728836}, {"option": "IBIT261009C00040500", "bid": 3.0, "bid_size": 44.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.4028, "open_interest": 31.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0785, "vega": 0.0358, "theta": -0.0306, "rho": 0.0191, "theo": 3.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-14T15:21:19", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT261009P00040500", "bid": 0.75, "bid_size": 143.0, "ask": 0.77, "ask_size": 208.0, "iv": 0.3961, "open_interest": 863.0, "volume": 266.0, "delta": -0.2773, "gamma": 0.0792, "vega": 0.0359, "theta": -0.0311, "rho": -0.0074, "theo": 0.7577, "change": -0.095, "open": 0.72, "high": 0.75, "low": 0.59, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-16T14:39:28", "percent_change": -12.4183, "prev_day_close": 0.764999985694885}, {"option": "IBIT261009C00041000", "bid": 2.65, "bid_size": 66.0, "ask": 2.73, "ask_size": 84.0, "iv": 0.3954, "open_interest": 334.0, "volume": 4.0, "delta": 0.6848, "gamma": 0.0848, "vega": 0.0382, "theta": -0.0322, "rho": 0.0182, "theo": 2.6676, "change": -0.23, "open": 2.77, "high": 2.83, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-16T15:19:22", "percent_change": -7.66667, "prev_day_close": 3.0}, {"option": "IBIT261009P00041000", "bid": 0.89, "bid_size": 75.0, "ask": 0.91, "ask_size": 151.0, "iv": 0.3905, "open_interest": 740.0, "volume": 121.0, "delta": -0.3181, "gamma": 0.0857, "vega": 0.0382, "theta": -0.0327, "rho": -0.0083, "theo": 0.9015, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.74, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T14:39:28", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "IBIT261009C00041500", "bid": 2.32, "bid_size": 75.0, "ask": 2.4, "ask_size": 94.0, "iv": 0.3907, "open_interest": 83.0, "volume": 11.0, "delta": 0.6411, "gamma": 0.0904, "vega": 0.0401, "theta": -0.0335, "rho": 0.0171, "theo": 2.3357, "change": -0.225, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-16T11:07:51", "percent_change": -8.50662, "prev_day_close": 2.64499998092651}, {"option": "IBIT261009P00041500", "bid": 1.06, "bid_size": 92.0, "ask": 1.08, "ask_size": 131.0, "iv": 0.386, "open_interest": 470.0, "volume": 770.0, "delta": -0.3623, "gamma": 0.0913, "vega": 0.0402, "theta": -0.034, "rho": -0.0093, "theo": 1.0696, "change": -0.03, "open": 1.01, "high": 1.08, "low": 0.94, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-16T15:21:49", "percent_change": -2.80374, "prev_day_close": 1.06999999284744}, {"option": "IBIT261009C00042000", "bid": 2.02, "bid_size": 35.0, "ask": 2.09, "ask_size": 129.0, "iv": 0.3867, "open_interest": 65.0, "volume": 4.0, "delta": 0.5947, "gamma": 0.0947, "vega": 0.0416, "theta": -0.0345, "rho": 0.016, "theo": 2.0298, "change": -0.375, "open": 2.2, "high": 2.2, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T14:36:02", "percent_change": -16.129, "prev_day_close": 2.32499992847443}, {"option": "IBIT261009P00042000", "bid": 1.25, "bid_size": 42.0, "ask": 1.28, "ask_size": 167.0, "iv": 0.3822, "open_interest": 1222.0, "volume": 444.0, "delta": -0.4092, "gamma": 0.0958, "vega": 0.0416, "theta": -0.035, "rho": -0.0104, "theo": 1.2636, "change": -0.13, "open": 1.19, "high": 1.33, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-16T14:49:27", "percent_change": -10.3175, "prev_day_close": 1.25999999046326}, {"option": "IBIT261009C00042500", "bid": 1.74, "bid_size": 74.0, "ask": 1.81, "ask_size": 257.0, "iv": 0.3832, "open_interest": 236.0, "volume": 21.0, "delta": 0.5465, "gamma": 0.0976, "vega": 0.0425, "theta": -0.035, "rho": 0.0148, "theo": 1.751, "change": -0.185, "open": 1.83, "high": 1.86, "low": 1.83, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-09-16T11:07:55", "percent_change": -9.04645, "prev_day_close": 2.04499995708466}, {"option": "IBIT261009P00042500", "bid": 1.48, "bid_size": 41.0, "ask": 1.5, "ask_size": 165.0, "iv": 0.3785, "open_interest": 753.0, "volume": 1215.0, "delta": -0.4581, "gamma": 0.0988, "vega": 0.0425, "theta": -0.0355, "rho": -0.0114, "theo": 1.4857, "change": -0.05, "open": 1.47, "high": 1.56, "low": 1.28, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-16T15:19:56", "percent_change": -3.37838, "prev_day_close": 1.48000001907349}, {"option": "IBIT261009C00043000", "bid": 1.49, "bid_size": 166.0, "ask": 1.52, "ask_size": 36.0, "iv": 0.3752, "open_interest": 546.0, "volume": 123.0, "delta": 0.4975, "gamma": 0.0988, "vega": 0.0428, "theta": -0.035, "rho": 0.0135, "theo": 1.5, "change": -0.195, "open": 1.6, "high": 1.64, "low": 1.41, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-09-16T15:14:02", "percent_change": -10.9244, "prev_day_close": 1.7849999666214}, {"option": "IBIT261009P00043000", "bid": 1.7, "bid_size": 320.0, "ask": 1.76, "ask_size": 124.0, "iv": 0.3739, "open_interest": 267.0, "volume": 437.0, "delta": -0.5078, "gamma": 0.1003, "vega": 0.0427, "theta": -0.0355, "rho": -0.0124, "theo": 1.7358, "change": -0.105, "open": 1.66, "high": 1.73, "low": 1.48, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-09-16T15:16:10", "percent_change": -6.12245, "prev_day_close": 1.7150000333786}, {"option": "IBIT261009C00043500", "bid": 1.27, "bid_size": 109.0, "ask": 1.29, "ask_size": 95.0, "iv": 0.3733, "open_interest": 1101.0, "volume": 329.0, "delta": 0.4487, "gamma": 0.0984, "vega": 0.0424, "theta": -0.0346, "rho": 0.0122, "theo": 1.2768, "change": -0.12, "open": 1.36, "high": 1.49, "low": 1.22, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-16T15:15:23", "percent_change": -7.74193, "prev_day_close": 1.54999995231628}, {"option": "IBIT261009P00043500", "bid": 1.96, "bid_size": 305.0, "ask": 2.03, "ask_size": 93.0, "iv": 0.3694, "open_interest": 417.0, "volume": 121.0, "delta": -0.5574, "gamma": 0.1, "vega": 0.0422, "theta": -0.0351, "rho": -0.0134, "theo": 2.0135, "change": -0.11, "open": 1.97, "high": 2.05, "low": 1.68, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-16T15:16:10", "percent_change": -5.52764, "prev_day_close": 1.99000000953674}, {"option": "IBIT261009C00044000", "bid": 1.08, "bid_size": 7.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.3729, "open_interest": 399.0, "volume": 843.0, "delta": 0.4011, "gamma": 0.0963, "vega": 0.0415, "theta": -0.0338, "rho": 0.011, "theo": 1.0807, "change": -0.25, "open": 1.19, "high": 1.19, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-16T14:57:53", "percent_change": -18.6567, "prev_day_close": 1.3400000333786}, {"option": "IBIT261009P00044000", "bid": 2.28, "bid_size": 126.0, "ask": 2.34, "ask_size": 42.0, "iv": 0.3708, "open_interest": 396.0, "volume": 33.0, "delta": -0.6057, "gamma": 0.098, "vega": 0.0412, "theta": -0.0342, "rho": -0.0142, "theo": 2.3193, "change": -0.215, "open": 2.26, "high": 2.3, "low": 2.05, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-16T14:11:17", "percent_change": -9.45055, "prev_day_close": 2.27499997615814}, {"option": "IBIT261009C00044500", "bid": 0.91, "bid_size": 188.0, "ask": 0.92, "ask_size": 99.0, "iv": 0.373, "open_interest": 805.0, "volume": 975.0, "delta": 0.3556, "gamma": 0.0928, "vega": 0.04, "theta": -0.0325, "rho": 0.0097, "theo": 0.9106, "change": -0.195, "open": 1.02, "high": 1.1, "low": 0.87, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-16T15:20:04", "percent_change": -16.8831, "prev_day_close": 1.15499997138977}, {"option": "IBIT261009P00044500", "bid": 2.58, "bid_size": 243.0, "ask": 2.68, "ask_size": 63.0, "iv": 0.3677, "open_interest": 578.0, "volume": 2.0, "delta": -0.6521, "gamma": 0.0946, "vega": 0.0395, "theta": -0.033, "rho": -0.0149, "theo": 2.6515, "change": -0.06, "open": 2.22, "high": 2.54, "low": 2.22, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-16T14:32:18", "percent_change": -2.30769, "prev_day_close": 2.59999990463257}, {"option": "IBIT261009C00045000", "bid": 0.76, "bid_size": 142.0, "ask": 0.77, "ask_size": 101.0, "iv": 0.3741, "open_interest": 1940.0, "volume": 871.0, "delta": 0.3131, "gamma": 0.088, "vega": 0.038, "theta": -0.0309, "rho": 0.0086, "theo": 0.7646, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-16T15:22:49", "percent_change": -20.202, "prev_day_close": 0.990000009536743}, {"option": "IBIT261009P00045000", "bid": 2.93, "bid_size": 309.0, "ask": 3.05, "ask_size": 82.0, "iv": 0.3692, "open_interest": 307.0, "volume": 61.0, "delta": -0.6956, "gamma": 0.09, "vega": 0.0374, "theta": -0.0314, "rho": -0.0152, "theo": 3.0076, "change": -0.1, "open": 2.86, "high": 2.99, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-09-16T14:47:55", "percent_change": -3.41297, "prev_day_close": 2.9300000667572}, {"option": "IBIT261009C00045500", "bid": 0.64, "bid_size": 10.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.3754, "open_interest": 1468.0, "volume": 159.0, "delta": 0.2739, "gamma": 0.0824, "vega": 0.0358, "theta": -0.0291, "rho": 0.0075, "theo": 0.6409, "change": -0.06, "open": 0.72, "high": 0.78, "low": 0.68, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T14:06:34", "percent_change": -7.14286, "prev_day_close": 0.840000003576279}, {"option": "IBIT261009P00045500", "bid": 3.3, "bid_size": 111.0, "ask": 3.45, "ask_size": 44.0, "iv": 0.3722, "open_interest": 94.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0845, "vega": 0.0352, "theta": -0.0296, "rho": -0.0157, "theo": 3.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-15T13:51:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IBIT261009C00046000", "bid": 0.53, "bid_size": 231.0, "ask": 0.55, "ask_size": 138.0, "iv": 0.3774, "open_interest": 3690.0, "volume": 190.0, "delta": 0.2386, "gamma": 0.0761, "vega": 0.0333, "theta": -0.0272, "rho": 0.0066, "theo": 0.5369, "change": -0.09, "open": 0.63, "high": 0.63, "low": 0.56, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T15:04:11", "percent_change": -12.5, "prev_day_close": 0.719999998807907}, {"option": "IBIT261009P00046000", "bid": 3.7, "bid_size": 64.0, "ask": 3.85, "ask_size": 46.0, "iv": 0.3745, "open_interest": 190.0, "volume": 1.0, "delta": -0.7719, "gamma": 0.0784, "vega": 0.0322, "theta": -0.0277, "rho": -0.0157, "theo": 3.7863, "change": 0.0, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T10:28:38", "percent_change": 6.53202e-07, "prev_day_close": 3.64999997615814}, {"option": "IBIT261009C00046500", "bid": 0.44, "bid_size": 406.0, "ask": 0.46, "ask_size": 127.0, "iv": 0.381, "open_interest": 616.0, "volume": 64.0, "delta": 0.2071, "gamma": 0.0696, "vega": 0.0308, "theta": -0.0252, "rho": 0.0057, "theo": 0.4505, "change": -0.12, "open": 0.52, "high": 0.53, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-16T14:39:25", "percent_change": -19.6721, "prev_day_close": 0.610000014305115}, {"option": "IBIT261009P00046500", "bid": 4.1, "bid_size": 285.0, "ask": 4.25, "ask_size": 180.0, "iv": 0.3716, "open_interest": 51.0, "volume": 158.0, "delta": -0.8042, "gamma": 0.0719, "vega": 0.0296, "theta": -0.0257, "rho": -0.0155, "theo": 4.2029, "change": -0.04, "open": 4.04, "high": 4.11, "low": 3.97, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-09-16T11:49:26", "percent_change": -0.987653, "prev_day_close": 4.04999995231628}, {"option": "IBIT261009C00047000", "bid": 0.37, "bid_size": 482.0, "ask": 0.39, "ask_size": 321.0, "iv": 0.3837, "open_interest": 1046.0, "volume": 218.0, "delta": 0.1795, "gamma": 0.0632, "vega": 0.0282, "theta": -0.0233, "rho": 0.0049, "theo": 0.379, "change": -0.1, "open": 0.42, "high": 0.47, "low": 0.36, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-16T15:16:12", "percent_change": -19.2308, "prev_day_close": 0.519999980926514}, {"option": "IBIT261009P00047000", "bid": 4.55, "bid_size": 165.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.3812, "open_interest": 136.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0654, "vega": 0.0268, "theta": -0.0237, "rho": -0.0155, "theo": 4.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-14T14:51:42", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IBIT261009C00047500", "bid": 0.31, "bid_size": 498.0, "ask": 0.33, "ask_size": 227.0, "iv": 0.3897, "open_interest": 1190.0, "volume": 164.0, "delta": 0.1557, "gamma": 0.0569, "vega": 0.0258, "theta": -0.0214, "rho": 0.0043, "theo": 0.3204, "change": -0.095, "open": 0.33, "high": 0.38, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T14:39:24", "percent_change": -21.3483, "prev_day_close": 0.444999992847443}, {"option": "IBIT261009P00047500", "bid": 4.95, "bid_size": 133.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.3652, "open_interest": 42.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0592, "vega": 0.0241, "theta": -0.0218, "rho": -0.0149, "theo": 5.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-15T13:51:25", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IBIT261009C00048000", "bid": 0.27, "bid_size": 349.0, "ask": 0.28, "ask_size": 218.0, "iv": 0.3963, "open_interest": 627.0, "volume": 196.0, "delta": 0.1352, "gamma": 0.051, "vega": 0.0235, "theta": -0.0197, "rho": 0.0037, "theo": 0.2725, "change": -0.11, "open": 0.31, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T15:23:16", "percent_change": -28.9474, "prev_day_close": 0.379999995231628}, {"option": "IBIT261009P00048000", "bid": 5.45, "bid_size": 67.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.3898, "open_interest": 33.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0533, "vega": 0.0216, "theta": -0.02, "rho": -0.0146, "theo": 5.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T11:14:13", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IBIT261009C00048500", "bid": 0.23, "bid_size": 265.0, "ask": 0.24, "ask_size": 206.0, "iv": 0.4021, "open_interest": 515.0, "volume": 261.0, "delta": 0.1178, "gamma": 0.0457, "vega": 0.0214, "theta": -0.0181, "rho": 0.0032, "theo": 0.2334, "change": -0.105, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T14:36:57", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "IBIT261009P00048500", "bid": 5.9, "bid_size": 88.0, "ask": 6.05, "ask_size": 32.0, "iv": 0.387, "open_interest": 19.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0481, "vega": 0.0193, "theta": -0.0184, "rho": -0.0138, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-09-15T11:26:43", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "IBIT261009C00049000", "bid": 0.2, "bid_size": 349.0, "ask": 0.21, "ask_size": 321.0, "iv": 0.4099, "open_interest": 7232.0, "volume": 10.0, "delta": 0.1031, "gamma": 0.0408, "vega": 0.0194, "theta": -0.0167, "rho": 0.0028, "theo": 0.2016, "change": -0.08, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:06:25", "percent_change": -28.5714, "prev_day_close": 0.280000001192093}, {"option": "IBIT261009P00049000", "bid": 6.35, "bid_size": 71.0, "ask": 6.55, "ask_size": 40.0, "iv": 0.3937, "open_interest": 16.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0432, "vega": 0.017, "theta": -0.0168, "rho": -0.0134, "theo": 6.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-15T11:27:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IBIT261009C00049500", "bid": 0.17, "bid_size": 262.0, "ask": 0.18, "ask_size": 264.0, "iv": 0.4152, "open_interest": 1030.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0365, "vega": 0.0177, "theta": -0.0154, "rho": 0.0025, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T15:42:05", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "IBIT261009P00049500", "bid": 6.85, "bid_size": 196.0, "ask": 7.0, "ask_size": 150.0, "iv": 0.3968, "open_interest": 23.0, "volume": 158.0, "delta": -0.9247, "gamma": 0.0392, "vega": 0.0153, "theta": -0.0156, "rho": -0.013, "theo": 6.9506, "change": -0.04, "open": 6.79, "high": 6.85, "low": 6.64, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-09-16T11:49:26", "percent_change": -0.597016, "prev_day_close": 6.70000004768372}, {"option": "IBIT261009C00050000", "bid": 0.15, "bid_size": 399.0, "ask": 0.16, "ask_size": 507.0, "iv": 0.4239, "open_interest": 2497.0, "volume": 137.0, "delta": 0.0802, "gamma": 0.0326, "vega": 0.0162, "theta": -0.0143, "rho": 0.0022, "theo": 0.1545, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T14:21:45", "percent_change": -25.5814, "prev_day_close": 0.214999996125698}, {"option": "IBIT261009P00050000", "bid": 7.3, "bid_size": 89.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.3944, "open_interest": 14.0, "volume": 1.0, "delta": -0.9356, "gamma": 0.0355, "vega": 0.0132, "theta": -0.0145, "rho": -0.0121, "theo": 7.433, "change": 0.125, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-16T09:35:50", "percent_change": 1.74216, "prev_day_close": 7.17499995231628}, {"option": "IBIT261009C00050500", "bid": 0.13, "bid_size": 424.0, "ask": 0.14, "ask_size": 344.0, "iv": 0.4305, "open_interest": 292.0, "volume": 66.0, "delta": 0.0716, "gamma": 0.0293, "vega": 0.0148, "theta": -0.0133, "rho": 0.002, "theo": 0.1378, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T12:03:26", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "IBIT261009P00050500", "bid": 7.8, "bid_size": 31.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0323, "vega": 0.012, "theta": -0.0135, "rho": -0.0116, "theo": 7.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-09-15T11:26:59", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IBIT261009C00051000", "bid": 0.12, "bid_size": 376.0, "ask": 0.13, "ask_size": 351.0, "iv": 0.4426, "open_interest": 120.0, "volume": 8.0, "delta": 0.0642, "gamma": 0.0264, "vega": 0.0136, "theta": -0.0125, "rho": 0.0018, "theo": 0.1233, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:00:05", "percent_change": -27.2727, "prev_day_close": 0.16499999910593}, {"option": "IBIT261009P00051000", "bid": 8.3, "bid_size": 43.0, "ask": 8.45, "ask_size": 37.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0299, "vega": 0.0103, "theta": -0.0131, "rho": -0.0103, "theo": 8.4079, "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": 8.125}, {"option": "IBIT261009C00052000", "bid": 0.1, "bid_size": 106.0, "ask": 0.11, "ask_size": 395.0, "iv": 0.4634, "open_interest": 5780.0, "volume": 773.0, "delta": 0.0523, "gamma": 0.0216, "vega": 0.0116, "theta": -0.011, "rho": 0.0014, "theo": 0.1006, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:15:34", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "IBIT261009P00052000", "bid": 9.3, "bid_size": 43.0, "ask": 9.45, "ask_size": 38.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0255, "vega": 0.0082, "theta": -0.0124, "rho": -0.0097, "theo": 9.392, "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": 9.09999990463257}, {"option": "IBIT261009C00053000", "bid": 0.08, "bid_size": 165.0, "ask": 0.09, "ask_size": 350.0, "iv": 0.4792, "open_interest": 249.0, "volume": 45.0, "delta": 0.0436, "gamma": 0.0179, "vega": 0.01, "theta": -0.0098, "rho": 0.0012, "theo": 0.0848, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T13:57:20", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "IBIT261009P00053000", "bid": 10.3, "bid_size": 40.0, "ask": 10.45, "ask_size": 40.0, "iv": 0.4644, "open_interest": 3.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0214, "vega": 0.0058, "theta": -0.0115, "rho": -0.0061, "theo": 10.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-09-09T10:54:09", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IBIT261009C00054000", "bid": 0.07, "bid_size": 152.0, "ask": 0.08, "ask_size": 281.0, "iv": 0.5012, "open_interest": 208.0, "volume": 2.0, "delta": 0.0371, "gamma": 0.015, "vega": 0.0088, "theta": -0.009, "rho": 0.001, "theo": 0.0731, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T09:47:33", "percent_change": -36.8421, "prev_day_close": 0.0950000025331974}, {"option": "IBIT261009P00054000", "bid": 11.3, "bid_size": 14.0, "ask": 11.45, "ask_size": 14.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0176, "vega": 0.0045, "theta": -0.0101, "rho": -0.0057, "theo": 11.3759, "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": 11.0749998092651}, {"option": "IBIT261009C00055000", "bid": 0.06, "bid_size": 156.0, "ask": 0.07, "ask_size": 381.0, "iv": 0.5203, "open_interest": 1171.0, "volume": 205.0, "delta": 0.032, "gamma": 0.0128, "vega": 0.0078, "theta": -0.0082, "rho": 0.0009, "theo": 0.064, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:40:31", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261009P00055000", "bid": 12.3, "bid_size": 13.0, "ask": 12.45, "ask_size": 13.0, "iv": 0.5285, "open_interest": 1.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0147, "vega": 0.0039, "theta": -0.009, "rho": -0.0054, "theo": 12.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-04T10:16:46", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "IBIT261009C00060000", "bid": 0.03, "bid_size": 182.0, "ask": 0.04, "ask_size": 174.0, "iv": 0.6072, "open_interest": 2886.0, "volume": 400.0, "delta": 0.0177, "gamma": 0.0066, "vega": 0.0047, "theta": -0.0058, "rho": 0.0005, "theo": 0.0383, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:38:10", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "IBIT261009P00060000", "bid": 17.3, "bid_size": 7.0, "ask": 17.45, "ask_size": 64.0, "iv": 0.6757, "open_interest": 0.0, "volume": 1.0, "delta": -0.9978, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0052, "rho": -0.0004, "theo": 17.365, "change": 0.025, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-16T11:52:50", "percent_change": 0.146414, "prev_day_close": 17.0749998092651}, {"option": "IBIT261009C00065000", "bid": 0.02, "bid_size": 220.0, "ask": 0.03, "ask_size": 222.0, "iv": 0.6967, "open_interest": 447.0, "volume": 407.0, "delta": 0.0113, "gamma": 0.0039, "vega": 0.0032, "theta": -0.0044, "rho": 0.0003, "theo": 0.0261, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:29:44", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT261009P00065000", "bid": 22.3, "bid_size": 14.0, "ask": 22.45, "ask_size": 32.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 22.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-09-08T14:48:57", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT261016C00005000", "bid": 37.6, "bid_size": 6.0, "ask": 37.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 312.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 37.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-21T09:51:27", "percent_change": 0.0, "prev_day_close": 38.0250015258789}, {"option": "IBIT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 266.0, "iv": 2.572, "open_interest": 2778.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T13:44:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT261016C00010000", "bid": 32.6, "bid_size": 10.0, "ask": 32.75, "ask_size": 7.0, "iv": 1.6338, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0087, "theo": 32.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-10T13:18:03", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "IBIT261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 212.0, "iv": 1.7435, "open_interest": 2236.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T13:44:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT261016C00015000", "bid": 27.65, "bid_size": 10.0, "ask": 27.8, "ask_size": 10.0, "iv": 1.3238, "open_interest": 11.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.013, "theo": 27.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-11T10:48:40", "percent_change": 0.0, "prev_day_close": 28.0750007629395}, {"option": "IBIT261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 185.0, "iv": 1.2699, "open_interest": 2147.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T11:35:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT261016C00020000", "bid": 22.65, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 1.0321, "open_interest": 181.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.001, "vega": 0.0016, "theta": 0.0, "rho": 0.0173, "theo": 22.731, "change": -0.1, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-16T12:33:27", "percent_change": -0.432902, "prev_day_close": 23.1000003814697}, {"option": "IBIT261016P00020000", "bid": 0.01, "bid_size": 45.0, "ask": 0.02, "ask_size": 170.0, "iv": 1.0459, "open_interest": 6330.0, "volume": 2.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0016, "theta": -0.0027, "rho": -0.0002, "theo": 0.0194, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:33:36", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "IBIT261016C00021000", "bid": 21.65, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.9351, "open_interest": 109.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0004, "rho": 0.0181, "theo": 21.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-17T15:44:13", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IBIT261016P00021000", "bid": 0.01, "bid_size": 183.0, "ask": 0.02, "ask_size": 144.0, "iv": 0.9833, "open_interest": 1015.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0031, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T13:52:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "IBIT261016C00022000", "bid": 20.65, "bid_size": 43.0, "ask": 20.85, "ask_size": 22.0, "iv": 1.005, "open_interest": 48.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0015, "vega": 0.0022, "theta": -0.001, "rho": 0.0189, "theo": 20.746, "change": -0.125, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-16T12:39:28", "percent_change": -0.591716, "prev_day_close": 21.125}, {"option": "IBIT261016P00022000", "bid": 0.01, "bid_size": 184.0, "ask": 0.02, "ask_size": 129.0, "iv": 0.9235, "open_interest": 1452.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0034, "rho": -0.0002, "theo": 0.0266, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:39:43", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT261016C00023000", "bid": 19.7, "bid_size": 10.0, "ask": 19.85, "ask_size": 10.0, "iv": 0.9272, "open_interest": 6.0, "volume": 1.0, "delta": 0.9924, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0015, "rho": 0.0198, "theo": 19.7544, "change": 0.1, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-16T14:42:57", "percent_change": 0.49628, "prev_day_close": 20.1499996185303}, {"option": "IBIT261016P00023000", "bid": 0.02, "bid_size": 150.0, "ask": 0.03, "ask_size": 121.0, "iv": 0.9202, "open_interest": 3877.0, "volume": 149.0, "delta": -0.0078, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0039, "rho": -0.0003, "theo": 0.031, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:05:22", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "IBIT261016C00024000", "bid": 18.7, "bid_size": 10.0, "ask": 18.85, "ask_size": 18.0, "iv": 0.9395, "open_interest": 127.0, "volume": 1.0, "delta": 0.9909, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0021, "rho": 0.0206, "theo": 18.7634, "change": -0.12, "open": 19.03, "high": 19.03, "low": 19.03, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-09-16T12:31:43", "percent_change": -0.62663, "prev_day_close": 19.1499996185303}, {"option": "IBIT261016P00024000", "bid": 0.02, "bid_size": 189.0, "ask": 0.03, "ask_size": 68.0, "iv": 0.8623, "open_interest": 1616.0, "volume": 3.0, "delta": -0.0093, "gamma": 0.0023, "vega": 0.0031, "theta": -0.0044, "rho": -0.0004, "theo": 0.0362, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T12:31:51", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "IBIT261016C00025000", "bid": 17.7, "bid_size": 10.0, "ask": 17.85, "ask_size": 11.0, "iv": 0.8691, "open_interest": 336.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0028, "rho": 0.0214, "theo": 17.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-09-15T15:08:29", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "IBIT261016P00025000", "bid": 0.03, "bid_size": 515.0, "ask": 0.04, "ask_size": 195.0, "iv": 0.8428, "open_interest": 16794.0, "volume": 33.0, "delta": -0.0112, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0049, "rho": -0.0004, "theo": 0.0422, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:29:56", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT261016C00026000", "bid": 16.7, "bid_size": 14.0, "ask": 16.85, "ask_size": 10.0, "iv": 0.8014, "open_interest": 30.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0035, "rho": 0.0222, "theo": 16.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-10T13:54:48", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "IBIT261016P00026000", "bid": 0.04, "bid_size": 186.0, "ask": 0.05, "ask_size": 87.0, "iv": 0.8152, "open_interest": 3468.0, "volume": 13.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0055, "rho": -0.0005, "theo": 0.0492, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T10:16:21", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261016C00027000", "bid": 15.75, "bid_size": 3.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.7951, "open_interest": 34.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0041, "vega": 0.0049, "theta": -0.0042, "rho": 0.0229, "theo": 15.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-09-15T13:49:01", "percent_change": 0.0, "prev_day_close": 16.1749992370605}, {"option": "IBIT261016P00027000", "bid": 0.05, "bid_size": 424.0, "ask": 0.06, "ask_size": 110.0, "iv": 0.7828, "open_interest": 15388.0, "volume": 5.0, "delta": -0.016, "gamma": 0.0041, "vega": 0.0049, "theta": -0.0061, "rho": -0.0006, "theo": 0.0573, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:32:57", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "IBIT261016C00028000", "bid": 14.75, "bid_size": 29.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.7759, "open_interest": 21.0, "volume": 1.0, "delta": 0.9811, "gamma": 0.005, "vega": 0.0057, "theta": -0.005, "rho": 0.0237, "theo": 14.8094, "change": -0.14, "open": 15.06, "high": 15.06, "low": 15.06, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-09-16T12:44:37", "percent_change": -0.921054, "prev_day_close": 15.2000002861023}, {"option": "IBIT261016P00028000", "bid": 0.06, "bid_size": 434.0, "ask": 0.07, "ask_size": 94.0, "iv": 0.7471, "open_interest": 8662.0, "volume": 43.0, "delta": -0.0192, "gamma": 0.0051, "vega": 0.0057, "theta": -0.0068, "rho": -0.0007, "theo": 0.0667, "change": 0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:00:33", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261016C00029000", "bid": 13.8, "bid_size": 48.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.7491, "open_interest": 123.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0062, "vega": 0.0067, "theta": -0.0059, "rho": 0.0244, "theo": 13.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-09-14T13:06:45", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IBIT261016P00029000", "bid": 0.08, "bid_size": 250.0, "ask": 0.09, "ask_size": 124.0, "iv": 0.7242, "open_interest": 3771.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0062, "vega": 0.0067, "theta": -0.0076, "rho": -0.0009, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:21:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT261016C00030000", "bid": 12.8, "bid_size": 48.0, "ask": 12.95, "ask_size": 81.0, "iv": 0.7173, "open_interest": 1109.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0076, "vega": 0.0078, "theta": -0.0069, "rho": 0.0251, "theo": 12.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-14T13:33:39", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "IBIT261016P00030000", "bid": 0.09, "bid_size": 222.0, "ask": 0.1, "ask_size": 159.0, "iv": 0.6827, "open_interest": 17956.0, "volume": 67.0, "delta": -0.0276, "gamma": 0.0076, "vega": 0.0078, "theta": -0.0084, "rho": -0.001, "theo": 0.0908, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:23:06", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "IBIT261016C00031000", "bid": 11.8, "bid_size": 46.0, "ask": 11.95, "ask_size": 28.0, "iv": 0.6571, "open_interest": 54.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0094, "vega": 0.0091, "theta": -0.0079, "rho": 0.0258, "theo": 11.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-10T11:51:03", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IBIT261016P00031000", "bid": 0.11, "bid_size": 189.0, "ask": 0.12, "ask_size": 92.0, "iv": 0.6514, "open_interest": 9489.0, "volume": 209.0, "delta": -0.0332, "gamma": 0.0094, "vega": 0.0091, "theta": -0.0094, "rho": -0.0012, "theo": 0.1062, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T15:15:09", "percent_change": -12.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT261016C00032000", "bid": 10.85, "bid_size": 63.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.6438, "open_interest": 88.0, "volume": 5.0, "delta": 0.9603, "gamma": 0.0115, "vega": 0.0106, "theta": -0.009, "rho": 0.0264, "theo": 10.8824, "change": -0.175, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-16T09:37:36", "percent_change": -1.55902, "prev_day_close": 11.2249999046326}, {"option": "IBIT261016P00032000", "bid": 0.12, "bid_size": 203.0, "ask": 0.13, "ask_size": 67.0, "iv": 0.6069, "open_interest": 7623.0, "volume": 444.0, "delta": -0.04, "gamma": 0.0116, "vega": 0.0106, "theta": -0.0104, "rho": -0.0015, "theo": 0.1245, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T15:15:51", "percent_change": -10.3448, "prev_day_close": 0.145000003278255}, {"option": "IBIT261016C00033000", "bid": 9.85, "bid_size": 48.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.5846, "open_interest": 195.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0143, "vega": 0.0124, "theta": -0.0102, "rho": 0.0269, "theo": 9.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-09-15T13:34:07", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IBIT261016P00033000", "bid": 0.15, "bid_size": 72.0, "ask": 0.16, "ask_size": 169.0, "iv": 0.5786, "open_interest": 8061.0, "volume": 13.0, "delta": -0.0485, "gamma": 0.0144, "vega": 0.0124, "theta": -0.0114, "rho": -0.0018, "theo": 0.1467, "change": -0.025, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:12:31", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "IBIT261016C00034000", "bid": 8.9, "bid_size": 48.0, "ask": 9.05, "ask_size": 59.0, "iv": 0.5612, "open_interest": 440.0, "volume": 3.0, "delta": 0.9411, "gamma": 0.0178, "vega": 0.0145, "theta": -0.0116, "rho": 0.0273, "theo": 8.9399, "change": -0.135, "open": 9.1, "high": 9.14, "low": 9.1, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-09-16T10:35:25", "percent_change": -1.45553, "prev_day_close": 9.27500009536743}, {"option": "IBIT261016P00034000", "bid": 0.17, "bid_size": 500.0, "ask": 0.18, "ask_size": 482.0, "iv": 0.5385, "open_interest": 23722.0, "volume": 656.0, "delta": -0.0594, "gamma": 0.0179, "vega": 0.0146, "theta": -0.0127, "rho": -0.0021, "theo": 0.1744, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T12:42:30", "percent_change": -15.7895, "prev_day_close": 0.190000005066395}, {"option": "IBIT261016C00035000", "bid": 7.95, "bid_size": 225.0, "ask": 8.05, "ask_size": 190.0, "iv": 0.5172, "open_interest": 2214.0, "volume": 40.0, "delta": 0.9271, "gamma": 0.0223, "vega": 0.0171, "theta": -0.0131, "rho": 0.0277, "theo": 7.9798, "change": -0.27, "open": 8.1, "high": 8.2, "low": 8.03, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-09-16T15:22:54", "percent_change": -3.25301, "prev_day_close": 8.30000019073486}, {"option": "IBIT261016P00035000", "bid": 0.2, "bid_size": 503.0, "ask": 0.21, "ask_size": 385.0, "iv": 0.5026, "open_interest": 23608.0, "volume": 2365.0, "delta": -0.0734, "gamma": 0.0224, "vega": 0.0172, "theta": -0.0141, "rho": -0.0027, "theo": 0.2104, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T15:24:13", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "IBIT261016C00036000", "bid": 7.0, "bid_size": 154.0, "ask": 7.1, "ask_size": 160.0, "iv": 0.484, "open_interest": 4541.0, "volume": 22.0, "delta": 0.9084, "gamma": 0.0282, "vega": 0.0203, "theta": -0.0149, "rho": 0.0278, "theo": 7.0332, "change": -0.09, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-09-16T09:49:39", "percent_change": -1.22449, "prev_day_close": 7.35000014305115}, {"option": "IBIT261016P00036000", "bid": 0.25, "bid_size": 267.0, "ask": 0.26, "ask_size": 234.0, "iv": 0.4735, "open_interest": 19937.0, "volume": 4769.0, "delta": -0.0922, "gamma": 0.0283, "vega": 0.0204, "theta": -0.0158, "rho": -0.0033, "theo": 0.26, "change": -0.015, "open": 0.24, "high": 0.26, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T15:23:17", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "IBIT261016C00037000", "bid": 6.05, "bid_size": 493.0, "ask": 6.2, "ask_size": 310.0, "iv": 0.4565, "open_interest": 5210.0, "volume": 228.0, "delta": 0.8827, "gamma": 0.0357, "vega": 0.0243, "theta": -0.0171, "rho": 0.0276, "theo": 6.108, "change": -0.14, "open": 6.25, "high": 6.55, "low": 6.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-09-16T15:18:03", "percent_change": -2.17054, "prev_day_close": 6.45000004768372}, {"option": "IBIT261016P00037000", "bid": 0.32, "bid_size": 533.0, "ask": 0.33, "ask_size": 180.0, "iv": 0.4471, "open_interest": 8816.0, "volume": 1433.0, "delta": -0.1179, "gamma": 0.0358, "vega": 0.0243, "theta": -0.0179, "rho": -0.0042, "theo": 0.3309, "change": -0.025, "open": 0.32, "high": 0.33, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T15:20:36", "percent_change": -7.24638, "prev_day_close": 0.344999998807907}, {"option": "IBIT261016C00038000", "bid": 5.15, "bid_size": 591.0, "ask": 5.3, "ask_size": 373.0, "iv": 0.4308, "open_interest": 16486.0, "volume": 9.0, "delta": 0.8478, "gamma": 0.0449, "vega": 0.029, "theta": -0.0198, "rho": 0.0271, "theo": 5.2154, "change": -0.2, "open": 5.3, "high": 5.4, "low": 5.17, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-16T14:53:22", "percent_change": -3.6036, "prev_day_close": 5.54999995231628}, {"option": "IBIT261016P00038000", "bid": 0.43, "bid_size": 229.0, "ask": 0.44, "ask_size": 166.0, "iv": 0.427, "open_interest": 17822.0, "volume": 985.0, "delta": -0.1534, "gamma": 0.0452, "vega": 0.0291, "theta": -0.0205, "rho": -0.0054, "theo": 0.4361, "change": -0.065, "open": 0.41, "high": 0.44, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T15:04:47", "percent_change": -14.6067, "prev_day_close": 0.444999992847443}, {"option": "IBIT261016C00039000", "bid": 4.35, "bid_size": 177.0, "ask": 4.45, "ask_size": 320.0, "iv": 0.4187, "open_interest": 8143.0, "volume": 6.0, "delta": 0.8013, "gamma": 0.0554, "vega": 0.0343, "theta": -0.0227, "rho": 0.0261, "theo": 4.3695, "change": -0.35, "open": 4.61, "high": 4.61, "low": 4.25, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-16T14:57:55", "percent_change": -7.44681, "prev_day_close": 4.70000004768372}, {"option": "IBIT261016P00039000", "bid": 0.58, "bid_size": 253.0, "ask": 0.6, "ask_size": 208.0, "iv": 0.4105, "open_interest": 10599.0, "volume": 2929.0, "delta": -0.2004, "gamma": 0.0559, "vega": 0.0344, "theta": -0.0234, "rho": -0.007, "theo": 0.5876, "change": 0.0, "open": 0.59, "high": 0.59, "low": 0.47, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-16T15:22:35", "percent_change": -6.06149e-07, "prev_day_close": 0.590000003576279}, {"option": "IBIT261016C00040000", "bid": 3.55, "bid_size": 247.0, "ask": 3.65, "ask_size": 119.0, "iv": 0.3999, "open_interest": 23047.0, "volume": 243.0, "delta": 0.742, "gamma": 0.0664, "vega": 0.0396, "theta": -0.0257, "rho": 0.0246, "theo": 3.586, "change": -0.14, "open": 3.7, "high": 4.02, "low": 3.48, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-09-16T15:17:07", "percent_change": -3.58974, "prev_day_close": 3.89999997615814}, {"option": "IBIT261016P00040000", "bid": 0.8, "bid_size": 31.0, "ask": 0.81, "ask_size": 183.0, "iv": 0.3971, "open_interest": 27042.0, "volume": 4962.0, "delta": -0.2604, "gamma": 0.0671, "vega": 0.0398, "theta": -0.0263, "rho": -0.0089, "theo": 0.8021, "change": -0.005, "open": 0.79, "high": 0.83, "low": 0.64, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T15:23:52", "percent_change": -0.621119, "prev_day_close": 0.805000007152557}, {"option": "IBIT261016C00041000", "bid": 2.87, "bid_size": 175.0, "ask": 2.92, "ask_size": 40.0, "iv": 0.39, "open_interest": 7643.0, "volume": 314.0, "delta": 0.6706, "gamma": 0.0762, "vega": 0.0443, "theta": -0.0283, "rho": 0.0225, "theo": 2.88, "change": -0.2, "open": 2.96, "high": 3.1, "low": 2.84, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:18:31", "percent_change": -6.25, "prev_day_close": 3.20000004768372}, {"option": "IBIT261016P00041000", "bid": 1.08, "bid_size": 39.0, "ask": 1.11, "ask_size": 115.0, "iv": 0.3878, "open_interest": 11242.0, "volume": 1426.0, "delta": -0.3325, "gamma": 0.0771, "vega": 0.0444, "theta": -0.0288, "rho": -0.0112, "theo": 1.0947, "change": -0.02, "open": 1.04, "high": 1.14, "low": 0.88, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T15:20:43", "percent_change": -1.83487, "prev_day_close": 1.0900000333786}, {"option": "IBIT261016C00042000", "bid": 2.26, "bid_size": 70.0, "ask": 2.31, "ask_size": 113.0, "iv": 0.3846, "open_interest": 19468.0, "volume": 491.0, "delta": 0.5901, "gamma": 0.0833, "vega": 0.0476, "theta": -0.03, "rho": 0.0201, "theo": 2.2631, "change": -0.155, "open": 2.42, "high": 2.55, "low": 2.2, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:15:41", "percent_change": -6.06653, "prev_day_close": 2.55499994754791}, {"option": "IBIT261016P00042000", "bid": 1.46, "bid_size": 41.0, "ask": 1.49, "ask_size": 65.0, "iv": 0.3806, "open_interest": 11896.0, "volume": 6065.0, "delta": -0.4141, "gamma": 0.0844, "vega": 0.0476, "theta": -0.0305, "rho": -0.0137, "theo": 1.4776, "change": 0.0, "open": 1.46, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-16T15:23:51", "percent_change": -2.61281e-06, "prev_day_close": 1.46000003814697}, {"option": "IBIT261016C00043000", "bid": 1.73, "bid_size": 293.0, "ask": 1.77, "ask_size": 204.0, "iv": 0.3768, "open_interest": 17609.0, "volume": 975.0, "delta": 0.5049, "gamma": 0.0864, "vega": 0.0488, "theta": -0.0306, "rho": 0.0173, "theo": 1.7422, "change": -0.215, "open": 1.87, "high": 1.98, "low": 1.66, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T15:22:17", "percent_change": -10.67, "prev_day_close": 2.01499998569489}, {"option": "IBIT261016P00043000", "bid": 1.94, "bid_size": 111.0, "ask": 1.96, "ask_size": 6.0, "iv": 0.3767, "open_interest": 8217.0, "volume": 3782.0, "delta": -0.5006, "gamma": 0.0877, "vega": 0.0487, "theta": -0.031, "rho": -0.016, "theo": 1.9575, "change": -0.045, "open": 1.88, "high": 2.03, "low": 1.62, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-16T15:19:30", "percent_change": -2.33766, "prev_day_close": 1.92500001192093}, {"option": "IBIT261016C00044000", "bid": 1.32, "bid_size": 91.0, "ask": 1.34, "ask_size": 79.0, "iv": 0.3753, "open_interest": 14790.0, "volume": 4320.0, "delta": 0.4206, "gamma": 0.085, "vega": 0.0479, "theta": -0.0298, "rho": 0.0145, "theo": 1.3171, "change": -0.205, "open": 1.49, "high": 1.58, "low": 1.29, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T15:22:37", "percent_change": -13.099, "prev_day_close": 1.56499999761581}, {"option": "IBIT261016P00044000", "bid": 2.49, "bid_size": 322.0, "ask": 2.54, "ask_size": 72.0, "iv": 0.3704, "open_interest": 22587.0, "volume": 848.0, "delta": -0.5864, "gamma": 0.0866, "vega": 0.0475, "theta": -0.0303, "rho": -0.018, "theo": 2.5351, "change": -0.07, "open": 2.46, "high": 2.51, "low": 2.13, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:11:01", "percent_change": -2.83401, "prev_day_close": 2.47000002861023}, {"option": "IBIT261016C00045000", "bid": 0.98, "bid_size": 409.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.3749, "open_interest": 29046.0, "volume": 5971.0, "delta": 0.3419, "gamma": 0.0796, "vega": 0.045, "theta": -0.028, "rho": 0.0119, "theo": 0.9819, "change": -0.21, "open": 1.08, "high": 1.19, "low": 0.94, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-16T15:25:02", "percent_change": -17.5, "prev_day_close": 1.20000004768372}, {"option": "IBIT261016P00045000", "bid": 3.15, "bid_size": 194.0, "ask": 3.25, "ask_size": 438.0, "iv": 0.3744, "open_interest": 14872.0, "volume": 319.0, "delta": -0.6668, "gamma": 0.0816, "vega": 0.0444, "theta": -0.0284, "rho": -0.0195, "theo": 3.2039, "change": -0.12, "open": 3.15, "high": 3.15, "low": 2.79, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-16T15:15:13", "percent_change": -3.87097, "prev_day_close": 3.10000002384186}, {"option": "IBIT261016C00046000", "bid": 0.72, "bid_size": 188.0, "ask": 0.73, "ask_size": 105.0, "iv": 0.3765, "open_interest": 16021.0, "volume": 1038.0, "delta": 0.2725, "gamma": 0.0715, "vega": 0.0408, "theta": -0.0255, "rho": 0.0095, "theo": 0.7259, "change": -0.115, "open": 0.83, "high": 0.88, "low": 0.7, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T15:08:20", "percent_change": -12.5683, "prev_day_close": 0.915000021457672}, {"option": "IBIT261016P00046000", "bid": 3.9, "bid_size": 128.0, "ask": 4.0, "ask_size": 287.0, "iv": 0.3771, "open_interest": 7638.0, "volume": 69.0, "delta": -0.7379, "gamma": 0.0737, "vega": 0.0397, "theta": -0.0259, "rho": -0.0202, "theo": 3.9534, "change": -0.1, "open": 3.83, "high": 3.9, "low": 3.54, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T15:15:03", "percent_change": -2.63158, "prev_day_close": 3.79999995231628}, {"option": "IBIT261016C00047000", "bid": 0.53, "bid_size": 322.0, "ask": 0.54, "ask_size": 248.0, "iv": 0.3809, "open_interest": 47991.0, "volume": 26014.0, "delta": 0.2144, "gamma": 0.062, "vega": 0.0359, "theta": -0.0226, "rho": 0.0075, "theo": 0.5359, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T15:23:52", "percent_change": -21.7391, "prev_day_close": 0.689999997615814}, {"option": "IBIT261016P00047000", "bid": 4.65, "bid_size": 340.0, "ask": 4.8, "ask_size": 97.0, "iv": 0.3691, "open_interest": 925.0, "volume": 5.0, "delta": -0.798, "gamma": 0.0644, "vega": 0.0344, "theta": -0.023, "rho": -0.0201, "theo": 4.7701, "change": 0.0, "open": 4.65, "high": 4.65, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T12:05:58", "percent_change": -3.10981e-06, "prev_day_close": 4.60000014305115}, {"option": "IBIT261016C00048000", "bid": 0.39, "bid_size": 557.0, "ask": 0.4, "ask_size": 160.0, "iv": 0.3881, "open_interest": 68349.0, "volume": 1578.0, "delta": 0.1676, "gamma": 0.0524, "vega": 0.0309, "theta": -0.0197, "rho": 0.0059, "theo": 0.398, "change": -0.115, "open": 0.48, "high": 0.48, "low": 0.38, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T15:18:45", "percent_change": -21.9048, "prev_day_close": 0.524999976158142}, {"option": "IBIT261016P00048000", "bid": 5.5, "bid_size": 353.0, "ask": 5.7, "ask_size": 173.0, "iv": 0.3747, "open_interest": 661.0, "volume": 23.0, "delta": -0.8465, "gamma": 0.0549, "vega": 0.0289, "theta": -0.02, "rho": -0.0193, "theo": 5.6399, "change": -0.01, "open": 5.35, "high": 5.48, "low": 5.35, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-09-16T11:43:49", "percent_change": -0.183487, "prev_day_close": 5.45000004768372}, {"option": "IBIT261016C00049000", "bid": 0.29, "bid_size": 494.0, "ask": 0.31, "ask_size": 295.0, "iv": 0.3977, "open_interest": 11649.0, "volume": 1015.0, "delta": 0.1312, "gamma": 0.0435, "vega": 0.0263, "theta": -0.017, "rho": 0.0046, "theo": 0.2996, "change": -0.13, "open": 0.33, "high": 0.36, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T15:23:25", "percent_change": -32.5, "prev_day_close": 0.399999991059303}, {"option": "IBIT261016P00049000", "bid": 6.45, "bid_size": 90.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.3865, "open_interest": 128.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.046, "vega": 0.0237, "theta": -0.0172, "rho": -0.0185, "theo": 6.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T14:17:13", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "IBIT261016C00050000", "bid": 0.23, "bid_size": 566.0, "ask": 0.24, "ask_size": 637.0, "iv": 0.4102, "open_interest": 31731.0, "volume": 1422.0, "delta": 0.1036, "gamma": 0.0359, "vega": 0.0222, "theta": -0.0147, "rho": 0.0036, "theo": 0.2301, "change": -0.08, "open": 0.28, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T15:24:07", "percent_change": -25.8065, "prev_day_close": 0.310000002384186}, {"option": "IBIT261016P00050000", "bid": 7.4, "bid_size": 319.0, "ask": 7.55, "ask_size": 450.0, "iv": 0.4003, "open_interest": 1997.0, "volume": 144.0, "delta": -0.9132, "gamma": 0.0383, "vega": 0.0193, "theta": -0.0147, "rho": -0.0167, "theo": 7.4888, "change": 0.0, "open": 7.35, "high": 7.35, "low": 7.18, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-16T15:00:30", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IBIT261016C00051000", "bid": 0.18, "bid_size": 485.0, "ask": 0.19, "ask_size": 376.0, "iv": 0.4221, "open_interest": 5468.0, "volume": 49.0, "delta": 0.083, "gamma": 0.0296, "vega": 0.0189, "theta": -0.0128, "rho": 0.0029, "theo": 0.1809, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T15:12:14", "percent_change": -22.449, "prev_day_close": 0.244999997317791}, {"option": "IBIT261016P00051000", "bid": 8.35, "bid_size": 48.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.4031, "open_interest": 96.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0324, "vega": 0.0152, "theta": -0.0127, "rho": -0.0152, "theo": 8.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.86, "last_trade_time": "2026-09-15T10:01:50", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "IBIT261016C00052000", "bid": 0.14, "bid_size": 507.0, "ask": 0.15, "ask_size": 460.0, "iv": 0.4323, "open_interest": 7698.0, "volume": 1167.0, "delta": 0.0675, "gamma": 0.0245, "vega": 0.0162, "theta": -0.0112, "rho": 0.0024, "theo": 0.1458, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:32:26", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "IBIT261016P00052000", "bid": 9.3, "bid_size": 142.0, "ask": 9.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 823.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0274, "vega": 0.012, "theta": -0.0115, "rho": -0.0127, "theo": 9.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-09-15T15:01:25", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IBIT261016C00053000", "bid": 0.12, "bid_size": 264.0, "ask": 0.13, "ask_size": 308.0, "iv": 0.4506, "open_interest": 3369.0, "volume": 384.0, "delta": 0.0559, "gamma": 0.0205, "vega": 0.014, "theta": -0.01, "rho": 0.0019, "theo": 0.1205, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T15:02:39", "percent_change": -21.2121, "prev_day_close": 0.16499999910593}, {"option": "IBIT261016P00053000", "bid": 10.3, "bid_size": 30.0, "ask": 10.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0244, "vega": 0.0094, "theta": -0.0109, "rho": -0.0117, "theo": 10.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-11T12:43:54", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "IBIT261016C00054000", "bid": 0.09, "bid_size": 219.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.4571, "open_interest": 39272.0, "volume": 248.0, "delta": 0.0471, "gamma": 0.0172, "vega": 0.0122, "theta": -0.009, "rho": 0.0016, "theo": 0.1019, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T15:18:45", "percent_change": -18.5185, "prev_day_close": 0.134999997913837}, {"option": "IBIT261016P00054000", "bid": 11.3, "bid_size": 48.0, "ask": 11.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.022, "vega": 0.0076, "theta": -0.01, "rho": -0.0082, "theo": 11.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-09-15T12:25:50", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IBIT261016C00055000", "bid": 0.08, "bid_size": 161.0, "ask": 0.09, "ask_size": 210.0, "iv": 0.4758, "open_interest": 22336.0, "volume": 4497.0, "delta": 0.0403, "gamma": 0.0147, "vega": 0.0107, "theta": -0.0081, "rho": 0.0014, "theo": 0.0877, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:20:43", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "IBIT261016P00055000", "bid": 12.3, "bid_size": 23.0, "ask": 12.45, "ask_size": 123.0, "iv": 0.0, "open_interest": 35.0, "volume": 83.0, "delta": -0.9813, "gamma": 0.0183, "vega": 0.0051, "theta": -0.0082, "rho": -0.0049, "theo": 12.3843, "change": -0.145, "open": 12.15, "high": 12.23, "low": 11.93, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-16T14:10:52", "percent_change": -1.20083, "prev_day_close": 12.0749998092651}, {"option": "IBIT261016C00056000", "bid": 0.07, "bid_size": 114.0, "ask": 0.08, "ask_size": 123.0, "iv": 0.4925, "open_interest": 1663.0, "volume": 39.0, "delta": 0.0349, "gamma": 0.0127, "vega": 0.0096, "theta": -0.0074, "rho": 0.0012, "theo": 0.0767, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T15:10:18", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "IBIT261016P00056000", "bid": 13.3, "bid_size": 13.0, "ask": 13.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0143, "vega": 0.0033, "theta": -0.0082, "rho": -0.0049, "theo": 13.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-09-10T11:00:30", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "IBIT261016C00057000", "bid": 0.06, "bid_size": 107.0, "ask": 0.07, "ask_size": 121.0, "iv": 0.5068, "open_interest": 6252.0, "volume": 1016.0, "delta": 0.0306, "gamma": 0.011, "vega": 0.0086, "theta": -0.0069, "rho": 0.0011, "theo": 0.0679, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:34:09", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "IBIT261016P00057000", "bid": 14.3, "bid_size": 13.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0112, "vega": 0.0029, "theta": -0.0081, "rho": -0.0029, "theo": 14.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-10T12:43:13", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "IBIT261016C00058000", "bid": 0.05, "bid_size": 158.0, "ask": 0.06, "ask_size": 105.0, "iv": 0.5184, "open_interest": 4888.0, "volume": 1439.0, "delta": 0.0271, "gamma": 0.0096, "vega": 0.0077, "theta": -0.0064, "rho": 0.0009, "theo": 0.0607, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:26:32", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261016P00058000", "bid": 15.3, "bid_size": 13.0, "ask": 15.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0086, "vega": 0.0016, "theta": -0.0065, "rho": -0.0027, "theo": 15.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-11T14:20:10", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "IBIT261016C00059000", "bid": 0.05, "bid_size": 142.0, "ask": 0.06, "ask_size": 152.0, "iv": 0.5424, "open_interest": 9358.0, "volume": 6.0, "delta": 0.0241, "gamma": 0.0085, "vega": 0.007, "theta": -0.006, "rho": 0.0008, "theo": 0.0547, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:17:56", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "IBIT261016P00059000", "bid": 16.3, "bid_size": 13.0, "ask": 16.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0057, "rho": 0.0, "theo": 16.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-10T15:47:02", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "IBIT261016C00060000", "bid": 0.04, "bid_size": 240.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.5496, "open_interest": 27954.0, "volume": 1021.0, "delta": 0.0217, "gamma": 0.0075, "vega": 0.0064, "theta": -0.0056, "rho": 0.0007, "theo": 0.0497, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:43:32", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "IBIT261016P00060000", "bid": 17.3, "bid_size": 31.0, "ask": 17.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 17.0, "volume": 12.0, "delta": -0.9974, "gamma": 0.0042, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 17.375, "change": 0.135, "open": 17.16, "high": 17.21, "low": 17.05, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-09-16T10:00:11", "percent_change": 0.790631, "prev_day_close": 17.0749998092651}, {"option": "IBIT261016C00065000", "bid": 0.03, "bid_size": 90.0, "ask": 0.04, "ask_size": 139.0, "iv": 0.6353, "open_interest": 7465.0, "volume": 813.0, "delta": 0.0136, "gamma": 0.0045, "vega": 0.0043, "theta": -0.0042, "rho": 0.0005, "theo": 0.0332, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:39:56", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "IBIT261016P00065000", "bid": 22.3, "bid_size": 13.0, "ask": 22.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 22.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-09-11T13:37:15", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "IBIT261016C00070000", "bid": 0.02, "bid_size": 115.0, "ask": 0.03, "ask_size": 138.0, "iv": 0.7005, "open_interest": 9137.0, "volume": 206.0, "delta": 0.0094, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0033, "rho": 0.0003, "theo": 0.0241, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:29:17", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IBIT261016P00070000", "bid": 27.3, "bid_size": 24.0, "ask": 27.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 27.375, "change": 0.025, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-09-16T11:52:14", "percent_change": 0.0923368, "prev_day_close": 27.0749998092651}, {"option": "IBIT261016C00075000", "bid": 0.02, "bid_size": 54.0, "ask": 0.03, "ask_size": 166.0, "iv": 0.7839, "open_interest": 3525.0, "volume": 900.0, "delta": 0.0069, "gamma": 0.002, "vega": 0.0024, "theta": -0.0027, "rho": 0.0002, "theo": 0.0184, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:09:21", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT261016P00075000", "bid": 32.3, "bid_size": 13.0, "ask": 32.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 32.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-09T09:46:55", "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "IBIT261016C00080000", "bid": 0.01, "bid_size": 130.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.8151, "open_interest": 5619.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0023, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T11:19:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT261016P00080000", "bid": 37.3, "bid_size": 13.0, "ask": 37.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 37.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.37, "last_trade_time": "2026-09-09T13:23:14", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "IBIT261016C00085000", "bid": 0.01, "bid_size": 30.0, "ask": 0.02, "ask_size": 132.0, "iv": 0.8833, "open_interest": 4710.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0012, "vega": 0.0015, "theta": -0.002, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T12:31:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT261016P00085000", "bid": 42.3, "bid_size": 8.0, "ask": 42.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 42.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-08-06T11:27:50", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "IBIT261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 262.0, "iv": 0.911, "open_interest": 4193.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0017, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T15:48:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT261016P00090000", "bid": 47.3, "bid_size": 7.0, "ask": 47.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 47.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.43, "last_trade_time": "2026-08-24T10:02:56", "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "IBIT261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 121.0, "iv": 0.9123, "open_interest": 2472.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T10:38:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT261016P00095000", "bid": 52.3, "bid_size": 8.0, "ask": 52.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 52.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-08-24T10:04:00", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "IBIT261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 146.0, "iv": 0.9641, "open_interest": 1652.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T15:55:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT261016P00100000", "bid": 57.3, "bid_size": 6.0, "ask": 57.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 57.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-09-09T10:36:17", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "IBIT261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 166.0, "iv": 1.013, "open_interest": 9787.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T11:22:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IBIT261016P00105000", "bid": 62.3, "bid_size": 6.0, "ask": 62.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 62.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-08-24T10:05:12", "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "IBIT261023C00020000", "bid": 22.65, "bid_size": 24.0, "ask": 22.85, "ask_size": 15.0, "iv": 0.8526, "open_interest": 2.0, "volume": 1.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0013, "rho": 0.0209, "theo": 22.7786, "change": -0.165, "open": 23.01, "high": 23.01, "low": 23.01, "tick": "down", "last_trade_price": 23.01, "last_trade_time": "2026-09-16T12:43:07", "percent_change": -0.711975, "prev_day_close": 23.1750001907349}, {"option": "IBIT261023P00020000", "bid": 0.01, "bid_size": 249.0, "ask": 0.03, "ask_size": 128.0, "iv": 0.9743, "open_interest": 5.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0035, "rho": -0.0003, "theo": 0.0343, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T12:43:17", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "IBIT261023C00025000", "bid": 17.7, "bid_size": 23.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.7506, "open_interest": 2.0, "volume": 1.0, "delta": 0.9849, "gamma": 0.0034, "vega": 0.0053, "theta": -0.0039, "rho": 0.0258, "theo": 17.8336, "change": -0.125, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-16T12:32:15", "percent_change": -0.685868, "prev_day_close": 18.2249994277954}, {"option": "IBIT261023P00025000", "bid": 0.05, "bid_size": 177.0, "ask": 0.06, "ask_size": 79.0, "iv": 0.8101, "open_interest": 11.0, "volume": 34.0, "delta": -0.0154, "gamma": 0.0034, "vega": 0.0053, "theta": -0.0057, "rho": -0.0007, "theo": 0.0655, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:22:12", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "IBIT261023C00030000", "bid": 12.85, "bid_size": 38.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.6562, "open_interest": 4.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0085, "vega": 0.0103, "theta": -0.0074, "rho": 0.0302, "theo": 12.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-04T12:50:29", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "IBIT261023P00030000", "bid": 0.12, "bid_size": 141.0, "ask": 0.13, "ask_size": 25.0, "iv": 0.6482, "open_interest": 1303.0, "volume": 14.0, "delta": -0.034, "gamma": 0.0086, "vega": 0.0103, "theta": -0.0087, "rho": -0.0016, "theo": 0.1234, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:44:48", "percent_change": -11.1111, "prev_day_close": 0.134999997913837}, {"option": "IBIT261023C00031000", "bid": 11.85, "bid_size": 39.0, "ask": 12.05, "ask_size": 41.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0103, "vega": 0.0118, "theta": -0.0082, "rho": 0.031, "theo": 11.9372, "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": "IBIT261023P00031000", "bid": 0.14, "bid_size": 164.0, "ask": 0.15, "ask_size": 101.0, "iv": 0.6152, "open_interest": 219.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0104, "vega": 0.0118, "theta": -0.0094, "rho": -0.0018, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T10:31:02", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "IBIT261023C00032000", "bid": 10.9, "bid_size": 39.0, "ask": 11.05, "ask_size": 43.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0125, "vega": 0.0135, "theta": -0.0091, "rho": 0.0317, "theo": 10.9629, "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": 11.2750000953674}, {"option": "IBIT261023P00032000", "bid": 0.16, "bid_size": 110.0, "ask": 0.17, "ask_size": 96.0, "iv": 0.5802, "open_interest": 1102.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0126, "vega": 0.0136, "theta": -0.0102, "rho": -0.0021, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:18:27", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "IBIT261023C00033000", "bid": 9.9, "bid_size": 39.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0153, "vega": 0.0156, "theta": -0.0102, "rho": 0.0323, "theo": 9.9936, "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": 10.3000001907349}, {"option": "IBIT261023P00033000", "bid": 0.18, "bid_size": 370.0, "ask": 0.19, "ask_size": 168.0, "iv": 0.5432, "open_interest": 2235.0, "volume": 24.0, "delta": -0.0569, "gamma": 0.0154, "vega": 0.0156, "theta": -0.0112, "rho": -0.0025, "theo": 0.1881, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T14:08:08", "percent_change": -12.8205, "prev_day_close": 0.195000000298023}, {"option": "IBIT261023C00034000", "bid": 8.95, "bid_size": 33.0, "ask": 9.15, "ask_size": 43.0, "iv": 0.5244, "open_interest": 5.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0188, "vega": 0.0181, "theta": -0.0114, "rho": 0.0328, "theo": 9.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-09-14T14:53:24", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IBIT261023P00034000", "bid": 0.22, "bid_size": 263.0, "ask": 0.23, "ask_size": 244.0, "iv": 0.5158, "open_interest": 152.0, "volume": 14.0, "delta": -0.069, "gamma": 0.019, "vega": 0.0182, "theta": -0.0123, "rho": -0.0031, "theo": 0.2224, "change": 0.0, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T14:37:04", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "IBIT261023C00035000", "bid": 8.0, "bid_size": 37.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.4945, "open_interest": 11.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0233, "vega": 0.0212, "theta": -0.0128, "rho": 0.0331, "theo": 8.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-09-09T11:42:56", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IBIT261023P00035000", "bid": 0.26, "bid_size": 363.0, "ask": 0.27, "ask_size": 106.0, "iv": 0.4848, "open_interest": 1927.0, "volume": 21.0, "delta": -0.0847, "gamma": 0.0234, "vega": 0.0212, "theta": -0.0137, "rho": -0.0038, "theo": 0.2685, "change": -0.045, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T14:08:07", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "IBIT261023C00036000", "bid": 7.1, "bid_size": 43.0, "ask": 7.25, "ask_size": 63.0, "iv": 0.4708, "open_interest": 18.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0289, "vega": 0.0249, "theta": -0.0146, "rho": 0.0332, "theo": 7.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-11T10:37:25", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IBIT261023P00036000", "bid": 0.33, "bid_size": 348.0, "ask": 0.34, "ask_size": 119.0, "iv": 0.462, "open_interest": 2211.0, "volume": 1.0, "delta": -0.1061, "gamma": 0.0292, "vega": 0.0251, "theta": -0.0154, "rho": -0.0047, "theo": 0.3337, "change": -0.035, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T14:32:37", "percent_change": -10.4478, "prev_day_close": 0.33500000834465}, {"option": "IBIT261023C00037000", "bid": 6.2, "bid_size": 43.0, "ask": 6.35, "ask_size": 92.0, "iv": 0.4497, "open_interest": 24.0, "volume": 1.0, "delta": 0.8671, "gamma": 0.0358, "vega": 0.0294, "theta": -0.0167, "rho": 0.0328, "theo": 6.2476, "change": -0.17, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-09-16T09:54:07", "percent_change": -2.59542, "prev_day_close": 6.54999995231628}, {"option": "IBIT261023P00037000", "bid": 0.42, "bid_size": 402.0, "ask": 0.43, "ask_size": 175.0, "iv": 0.4404, "open_interest": 562.0, "volume": 158.0, "delta": -0.1341, "gamma": 0.0361, "vega": 0.0295, "theta": -0.0174, "rho": -0.0059, "theo": 0.4247, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T15:04:11", "percent_change": -12.9412, "prev_day_close": 0.424999997019768}, {"option": "IBIT261023C00038000", "bid": 5.3, "bid_size": 43.0, "ask": 5.5, "ask_size": 89.0, "iv": 0.4286, "open_interest": 28.0, "volume": 4.0, "delta": 0.8305, "gamma": 0.0438, "vega": 0.0346, "theta": -0.019, "rho": 0.0321, "theo": 5.3801, "change": -0.275, "open": 5.5, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T10:49:31", "percent_change": -4.84581, "prev_day_close": 5.67499995231628}, {"option": "IBIT261023P00038000", "bid": 0.55, "bid_size": 201.0, "ask": 0.56, "ask_size": 240.0, "iv": 0.4227, "open_interest": 1111.0, "volume": 164.0, "delta": -0.1715, "gamma": 0.0443, "vega": 0.0347, "theta": -0.0197, "rho": -0.0074, "theo": 0.5548, "change": -0.03, "open": 0.51, "high": 0.52, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T14:57:33", "percent_change": -5.45455, "prev_day_close": 0.550000011920929}, {"option": "IBIT261023C00039000", "bid": 4.5, "bid_size": 215.0, "ask": 4.65, "ask_size": 125.0, "iv": 0.4122, "open_interest": 13.0, "volume": 4.0, "delta": 0.784, "gamma": 0.0526, "vega": 0.04, "theta": -0.0216, "rho": 0.0309, "theo": 4.5612, "change": -0.15, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T11:58:04", "percent_change": -3.09279, "prev_day_close": 4.85000014305115}, {"option": "IBIT261023P00039000", "bid": 0.72, "bid_size": 148.0, "ask": 0.74, "ask_size": 15.0, "iv": 0.4096, "open_interest": 444.0, "volume": 182.0, "delta": -0.2181, "gamma": 0.0531, "vega": 0.0401, "theta": -0.0222, "rho": -0.0093, "theo": 0.7314, "change": 0.03, "open": 0.68, "high": 0.75, "low": 0.66, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T14:37:04", "percent_change": 4.16667, "prev_day_close": 0.719999998807907}, {"option": "IBIT261023C00039500", "bid": 4.1, "bid_size": 56.0, "ask": 4.25, "ask_size": 52.0, "iv": 0.4032, "open_interest": 21.0, "volume": 2.0, "delta": 0.757, "gamma": 0.057, "vega": 0.0427, "theta": -0.0228, "rho": 0.03, "theo": 4.1738, "change": -0.1, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-16T11:50:52", "percent_change": -2.24719, "prev_day_close": 4.45000004768372}, {"option": "IBIT261023P00039500", "bid": 0.84, "bid_size": 100.0, "ask": 0.86, "ask_size": 180.0, "iv": 0.4046, "open_interest": 510.0, "volume": 107.0, "delta": -0.2454, "gamma": 0.0576, "vega": 0.0429, "theta": -0.0234, "rho": -0.0104, "theo": 0.8426, "change": 0.03, "open": 0.8, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T14:36:09", "percent_change": 3.65854, "prev_day_close": 0.819999992847443}, {"option": "IBIT261023C00040000", "bid": 3.75, "bid_size": 44.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.4026, "open_interest": 44.0, "volume": 4.0, "delta": 0.7275, "gamma": 0.0613, "vega": 0.0453, "theta": -0.024, "rho": 0.0291, "theo": 3.8028, "change": -0.44, "open": 3.89, "high": 3.9, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-09-16T14:36:12", "percent_change": -10.7317, "prev_day_close": 4.10000014305115}, {"option": "IBIT261023P00040000", "bid": 0.96, "bid_size": 100.0, "ask": 0.98, "ask_size": 26.0, "iv": 0.3998, "open_interest": 986.0, "volume": 109.0, "delta": -0.2753, "gamma": 0.062, "vega": 0.0454, "theta": -0.0245, "rho": -0.0116, "theo": 0.9705, "change": -0.06, "open": 0.94, "high": 0.94, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-16T15:14:32", "percent_change": -6.31579, "prev_day_close": 0.949999988079071}, {"option": "IBIT261023C00040500", "bid": 3.4, "bid_size": 34.0, "ask": 3.55, "ask_size": 115.0, "iv": 0.3985, "open_interest": 46.0, "volume": 9.0, "delta": 0.6957, "gamma": 0.0653, "vega": 0.0476, "theta": -0.025, "rho": 0.028, "theo": 3.4499, "change": -0.46, "open": 3.52, "high": 3.6, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-16T14:36:12", "percent_change": -12.2667, "prev_day_close": 3.75}, {"option": "IBIT261023P00040500", "bid": 1.11, "bid_size": 138.0, "ask": 1.13, "ask_size": 194.0, "iv": 0.3939, "open_interest": 2424.0, "volume": 47.0, "delta": -0.3075, "gamma": 0.0661, "vega": 0.0478, "theta": -0.0256, "rho": -0.0129, "theo": 1.1166, "change": 0.02, "open": 1.07, "high": 1.11, "low": 1.01, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T15:24:20", "percent_change": 1.83486, "prev_day_close": 1.0900000333786}, {"option": "IBIT261023C00041000", "bid": 3.05, "bid_size": 271.0, "ask": 3.2, "ask_size": 198.0, "iv": 0.3912, "open_interest": 48.0, "volume": 9.0, "delta": 0.6619, "gamma": 0.0689, "vega": 0.0498, "theta": -0.026, "rho": 0.0268, "theo": 3.1159, "change": -0.2, "open": 3.11, "high": 3.4, "low": 3.11, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T15:20:35", "percent_change": -5.88235, "prev_day_close": 3.39999997615814}, {"option": "IBIT261023P00041000", "bid": 1.27, "bid_size": 155.0, "ask": 1.29, "ask_size": 9.0, "iv": 0.391, "open_interest": 1058.0, "volume": 221.0, "delta": -0.3418, "gamma": 0.0698, "vega": 0.0499, "theta": -0.0265, "rho": -0.0142, "theo": 1.282, "change": -0.09, "open": 1.22, "high": 1.25, "low": 1.15, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-16T15:15:03", "percent_change": -7.2, "prev_day_close": 1.25}, {"option": "IBIT261023C00041500", "bid": 2.78, "bid_size": 43.0, "ask": 2.84, "ask_size": 43.0, "iv": 0.3876, "open_interest": 14.0, "volume": 2.0, "delta": 0.6263, "gamma": 0.072, "vega": 0.0515, "theta": -0.0267, "rho": 0.0255, "theo": 2.8021, "change": -0.19, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-16T11:07:51", "percent_change": -6.22951, "prev_day_close": 3.04999995231628}, {"option": "IBIT261023P00041500", "bid": 1.46, "bid_size": 100.0, "ask": 1.48, "ask_size": 35.0, "iv": 0.3875, "open_interest": 107.0, "volume": 366.0, "delta": -0.3779, "gamma": 0.073, "vega": 0.0516, "theta": -0.0272, "rho": -0.0155, "theo": 1.4678, "change": -0.12, "open": 1.39, "high": 1.42, "low": 1.25, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-16T14:18:15", "percent_change": -8.39161, "prev_day_close": 1.43000000715256}, {"option": "IBIT261023C00042000", "bid": 2.48, "bid_size": 137.0, "ask": 2.58, "ask_size": 119.0, "iv": 0.3873, "open_interest": 264.0, "volume": 5.0, "delta": 0.5894, "gamma": 0.0744, "vega": 0.0529, "theta": -0.0273, "rho": 0.0242, "theo": 2.5091, "change": -0.165, "open": 2.63, "high": 2.64, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T13:58:26", "percent_change": -5.96745, "prev_day_close": 2.76499998569489}, {"option": "IBIT261023P00042000", "bid": 1.66, "bid_size": 30.0, "ask": 1.69, "ask_size": 58.0, "iv": 0.3844, "open_interest": 2053.0, "volume": 183.0, "delta": -0.4154, "gamma": 0.0756, "vega": 0.0529, "theta": -0.0278, "rho": -0.0168, "theo": 1.6746, "change": 0.03, "open": 1.63, "high": 1.66, "low": 1.45, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T15:23:35", "percent_change": 1.84049, "prev_day_close": 1.62999999523163}, {"option": "IBIT261023C00042500", "bid": 2.2, "bid_size": 225.0, "ask": 2.31, "ask_size": 177.0, "iv": 0.3844, "open_interest": 15.0, "volume": 14.0, "delta": 0.5517, "gamma": 0.0761, "vega": 0.0538, "theta": -0.0276, "rho": 0.0227, "theo": 2.2374, "change": -0.085, "open": 2.29, "high": 2.4, "low": 2.27, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T14:05:23", "percent_change": -3.42052, "prev_day_close": 2.48500001430511}, {"option": "IBIT261023P00042500", "bid": 1.89, "bid_size": 9.0, "ask": 1.91, "ask_size": 6.0, "iv": 0.3814, "open_interest": 804.0, "volume": 539.0, "delta": -0.4538, "gamma": 0.0774, "vega": 0.0538, "theta": -0.0281, "rho": -0.0182, "theo": 1.9033, "change": -0.14, "open": 1.87, "high": 1.9, "low": 1.64, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-16T15:04:54", "percent_change": -7.56757, "prev_day_close": 1.85000002384186}, {"option": "IBIT261023C00043000", "bid": 1.96, "bid_size": 236.0, "ask": 2.06, "ask_size": 257.0, "iv": 0.3836, "open_interest": 139.0, "volume": 100.0, "delta": 0.5135, "gamma": 0.0771, "vega": 0.0542, "theta": -0.0278, "rho": 0.0212, "theo": 1.9873, "change": -0.13, "open": 2.05, "high": 2.12, "low": 1.88, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T14:41:04", "percent_change": -5.8296, "prev_day_close": 2.23000001907349}, {"option": "IBIT261023P00043000", "bid": 2.13, "bid_size": 12.0, "ask": 2.16, "ask_size": 55.0, "iv": 0.3806, "open_interest": 418.0, "volume": 403.0, "delta": -0.4927, "gamma": 0.0785, "vega": 0.0541, "theta": -0.0282, "rho": -0.0194, "theo": 2.1535, "change": 0.035, "open": 2.06, "high": 2.13, "low": 1.95, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-09-16T15:23:35", "percent_change": 1.67065, "prev_day_close": 2.09499990940094}, {"option": "IBIT261023C00043500", "bid": 1.75, "bid_size": 71.0, "ask": 1.77, "ask_size": 1.0, "iv": 0.3784, "open_interest": 150.0, "volume": 875.0, "delta": 0.4753, "gamma": 0.0772, "vega": 0.0541, "theta": -0.0276, "rho": 0.0198, "theo": 1.7586, "change": -0.175, "open": 1.83, "high": 1.91, "low": 1.68, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-16T15:13:46", "percent_change": -8.77193, "prev_day_close": 1.99500000476837}, {"option": "IBIT261023P00043500", "bid": 2.37, "bid_size": 268.0, "ask": 2.44, "ask_size": 65.0, "iv": 0.3742, "open_interest": 134.0, "volume": 103.0, "delta": -0.5316, "gamma": 0.0788, "vega": 0.0539, "theta": -0.0281, "rho": -0.0206, "theo": 2.426, "change": -0.19, "open": 2.17, "high": 2.17, "low": 2.09, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-09-16T14:44:23", "percent_change": -8.05085, "prev_day_close": 2.36000001430511}, {"option": "IBIT261023C00044000", "bid": 1.54, "bid_size": 137.0, "ask": 1.57, "ask_size": 51.0, "iv": 0.3771, "open_interest": 699.0, "volume": 358.0, "delta": 0.4377, "gamma": 0.0766, "vega": 0.0536, "theta": -0.0273, "rho": 0.0182, "theo": 1.5511, "change": -0.105, "open": 1.63, "high": 1.75, "low": 1.46, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-16T15:01:41", "percent_change": -5.91549, "prev_day_close": 1.77499997615814}, {"option": "IBIT261023P00044000", "bid": 2.67, "bid_size": 179.0, "ask": 2.74, "ask_size": 81.0, "iv": 0.3746, "open_interest": 190.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0783, "vega": 0.0533, "theta": -0.0278, "rho": -0.0218, "theo": 2.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-15T15:36:47", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "IBIT261023C00044500", "bid": 1.36, "bid_size": 6.0, "ask": 1.38, "ask_size": 155.0, "iv": 0.3762, "open_interest": 251.0, "volume": 228.0, "delta": 0.4011, "gamma": 0.0752, "vega": 0.0526, "theta": -0.0268, "rho": 0.0168, "theo": 1.3641, "change": -0.29, "open": 1.42, "high": 1.54, "low": 1.28, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T14:36:18", "percent_change": -18.3544, "prev_day_close": 1.58000004291534}, {"option": "IBIT261023P00044500", "bid": 2.98, "bid_size": 256.0, "ask": 3.05, "ask_size": 79.0, "iv": 0.3732, "open_interest": 69.0, "volume": 21.0, "delta": -0.6074, "gamma": 0.077, "vega": 0.0521, "theta": -0.0272, "rho": -0.0227, "theo": 3.0345, "change": 0.04, "open": 2.94, "high": 2.99, "low": 2.94, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-16T14:38:05", "percent_change": 1.35593, "prev_day_close": 2.95000004768372}, {"option": "IBIT261023C00045000", "bid": 1.19, "bid_size": 7.0, "ask": 1.21, "ask_size": 99.0, "iv": 0.3757, "open_interest": 411.0, "volume": 318.0, "delta": 0.3659, "gamma": 0.0731, "vega": 0.0512, "theta": -0.026, "rho": 0.0153, "theo": 1.1968, "change": -0.06, "open": 1.24, "high": 1.34, "low": 1.12, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-16T14:44:12", "percent_change": -4.28571, "prev_day_close": 1.39999997615814}, {"option": "IBIT261023P00045000", "bid": 3.25, "bid_size": 337.0, "ask": 3.4, "ask_size": 104.0, "iv": 0.3683, "open_interest": 180.0, "volume": 11.0, "delta": -0.6436, "gamma": 0.0751, "vega": 0.0506, "theta": -0.0265, "rho": -0.0236, "theo": 3.369, "change": -0.025, "open": 3.0, "high": 3.25, "low": 3.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T15:18:46", "percent_change": -0.763358, "prev_day_close": 3.27499997615814}, {"option": "IBIT261023C00045500", "bid": 1.04, "bid_size": 247.0, "ask": 1.06, "ask_size": 99.0, "iv": 0.377, "open_interest": 469.0, "volume": 396.0, "delta": 0.3324, "gamma": 0.0705, "vega": 0.0494, "theta": -0.0251, "rho": 0.014, "theo": 1.0481, "change": -0.17, "open": 1.08, "high": 1.19, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T15:22:41", "percent_change": -13.7097, "prev_day_close": 1.24000000953674}, {"option": "IBIT261023P00045500", "bid": 3.6, "bid_size": 344.0, "ask": 3.75, "ask_size": 87.0, "iv": 0.3677, "open_interest": 89.0, "volume": 1.0, "delta": -0.678, "gamma": 0.0726, "vega": 0.0486, "theta": -0.0256, "rho": -0.024, "theo": 3.723, "change": -0.05, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-16T12:13:04", "percent_change": -1.38889, "prev_day_close": 3.60000002384186}, {"option": "IBIT261023C00046000", "bid": 0.91, "bid_size": 283.0, "ask": 0.93, "ask_size": 100.0, "iv": 0.3782, "open_interest": 445.0, "volume": 273.0, "delta": 0.3008, "gamma": 0.0674, "vega": 0.0474, "theta": -0.0241, "rho": 0.0126, "theo": 0.9167, "change": -0.145, "open": 0.95, "high": 1.03, "low": 0.93, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T15:20:04", "percent_change": -13.242, "prev_day_close": 1.09500002861023}, {"option": "IBIT261023P00046000", "bid": 3.95, "bid_size": 165.0, "ask": 4.15, "ask_size": 45.0, "iv": 0.3689, "open_interest": 83.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0696, "vega": 0.0464, "theta": -0.0246, "rho": -0.0246, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T10:07:41", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IBIT261023C00046500", "bid": 0.79, "bid_size": 298.0, "ask": 0.81, "ask_size": 110.0, "iv": 0.3797, "open_interest": 215.0, "volume": 248.0, "delta": 0.2715, "gamma": 0.0639, "vega": 0.0452, "theta": -0.023, "rho": 0.0114, "theo": 0.8014, "change": -0.14, "open": 0.85, "high": 0.89, "low": 0.81, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-16T15:21:01", "percent_change": -14.433, "prev_day_close": 0.969999998807907}, {"option": "IBIT261023P00046500", "bid": 4.35, "bid_size": 138.0, "ask": 4.55, "ask_size": 46.0, "iv": 0.3725, "open_interest": 15.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0663, "vega": 0.0439, "theta": -0.0235, "rho": -0.0246, "theo": 4.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-09T11:55:07", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "IBIT261023C00047000", "bid": 0.69, "bid_size": 459.0, "ask": 0.71, "ask_size": 244.0, "iv": 0.3817, "open_interest": 519.0, "volume": 202.0, "delta": 0.2444, "gamma": 0.0602, "vega": 0.0428, "theta": -0.0219, "rho": 0.0103, "theo": 0.7006, "change": -0.05, "open": 0.81, "high": 0.81, "low": 0.66, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T14:43:12", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "IBIT261023P00047000", "bid": 4.75, "bid_size": 126.0, "ask": 4.95, "ask_size": 45.0, "iv": 0.3732, "open_interest": 85.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0627, "vega": 0.0412, "theta": -0.0224, "rho": -0.0249, "theo": 4.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-11T09:50:01", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "IBIT261023C00047500", "bid": 0.6, "bid_size": 236.0, "ask": 0.62, "ask_size": 177.0, "iv": 0.3834, "open_interest": 236.0, "volume": 137.0, "delta": 0.2196, "gamma": 0.0564, "vega": 0.0404, "theta": -0.0207, "rho": 0.0093, "theo": 0.613, "change": -0.09, "open": 0.68, "high": 0.68, "low": 0.61, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T15:10:52", "percent_change": -12.0, "prev_day_close": 0.75}, {"option": "IBIT261023P00047500", "bid": 5.2, "bid_size": 73.0, "ask": 5.35, "ask_size": 33.0, "iv": 0.3771, "open_interest": 10.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.059, "vega": 0.0385, "theta": -0.0212, "rho": -0.0247, "theo": 5.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-09-15T14:18:09", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "IBIT261023C00048000", "bid": 0.53, "bid_size": 377.0, "ask": 0.55, "ask_size": 139.0, "iv": 0.3862, "open_interest": 767.0, "volume": 31.0, "delta": 0.1972, "gamma": 0.0526, "vega": 0.0379, "theta": -0.0196, "rho": 0.0083, "theo": 0.5371, "change": -0.125, "open": 0.55, "high": 0.62, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -18.797, "prev_day_close": 0.665000021457672}, {"option": "IBIT261023P00048000", "bid": 5.6, "bid_size": 128.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.3782, "open_interest": 2.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0552, "vega": 0.0357, "theta": -0.0201, "rho": -0.0242, "theo": 5.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-09T09:36:18", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IBIT261023C00048500", "bid": 0.47, "bid_size": 223.0, "ask": 0.48, "ask_size": 186.0, "iv": 0.3908, "open_interest": 136.0, "volume": 63.0, "delta": 0.177, "gamma": 0.0488, "vega": 0.0355, "theta": -0.0184, "rho": 0.0075, "theo": 0.4717, "change": -0.09, "open": 0.47, "high": 0.54, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:17:49", "percent_change": -15.2542, "prev_day_close": 0.590000003576279}, {"option": "IBIT261023P00048500", "bid": 6.05, "bid_size": 233.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.376, "open_interest": 5.0, "volume": 3.0, "delta": -0.8393, "gamma": 0.0515, "vega": 0.0329, "theta": -0.0189, "rho": -0.024, "theo": 6.1691, "change": 0.125, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T10:05:00", "percent_change": 2.09205, "prev_day_close": 5.97500014305115}, {"option": "IBIT261023C00049000", "bid": 0.41, "bid_size": 425.0, "ask": 0.42, "ask_size": 166.0, "iv": 0.3938, "open_interest": 161.0, "volume": 30.0, "delta": 0.1585, "gamma": 0.045, "vega": 0.0331, "theta": -0.0173, "rho": 0.0067, "theo": 0.4139, "change": -0.07, "open": 0.42, "high": 0.45, "low": 0.41, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T15:01:10", "percent_change": -13.4615, "prev_day_close": 0.519999980926514}, {"option": "IBIT261023P00049000", "bid": 6.5, "bid_size": 136.0, "ask": 6.65, "ask_size": 25.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0478, "vega": 0.0302, "theta": -0.0178, "rho": -0.023, "theo": 6.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-11T10:03:03", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBIT261023C00049500", "bid": 0.36, "bid_size": 328.0, "ask": 0.38, "ask_size": 176.0, "iv": 0.3982, "open_interest": 115.0, "volume": 3.0, "delta": 0.1427, "gamma": 0.0416, "vega": 0.0309, "theta": -0.0162, "rho": 0.006, "theo": 0.3667, "change": -0.055, "open": 0.36, "high": 0.42, "low": 0.36, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T14:07:46", "percent_change": -11.828, "prev_day_close": 0.465000003576279}, {"option": "IBIT261023P00049500", "bid": 6.95, "bid_size": 126.0, "ask": 7.15, "ask_size": 31.0, "iv": 0.3883, "open_interest": 7.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0442, "vega": 0.0278, "theta": -0.0167, "rho": -0.0226, "theo": 7.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-04T09:44:32", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IBIT261023C00050000", "bid": 0.32, "bid_size": 423.0, "ask": 0.33, "ask_size": 225.0, "iv": 0.4013, "open_interest": 371.0, "volume": 63.0, "delta": 0.1284, "gamma": 0.0382, "vega": 0.0288, "theta": -0.0152, "rho": 0.0054, "theo": 0.325, "change": -0.075, "open": 0.37, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T14:58:35", "percent_change": -18.0723, "prev_day_close": 0.41499999165535}, {"option": "IBIT261023P00050000", "bid": 7.4, "bid_size": 149.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.3857, "open_interest": 32.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0409, "vega": 0.0254, "theta": -0.0156, "rho": -0.0217, "theo": 7.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-09-15T14:55:14", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IBIT261023C00050500", "bid": 0.28, "bid_size": 342.0, "ask": 0.3, "ask_size": 196.0, "iv": 0.4061, "open_interest": 158.0, "volume": 2.0, "delta": 0.1157, "gamma": 0.0352, "vega": 0.0267, "theta": -0.0143, "rho": 0.0049, "theo": 0.2892, "change": -0.05, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T14:08:04", "percent_change": -13.5135, "prev_day_close": 0.370000004768372}, {"option": "IBIT261023P00050500", "bid": 7.85, "bid_size": 85.0, "ask": 8.05, "ask_size": 39.0, "iv": 0.3785, "open_interest": 4.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.038, "vega": 0.0228, "theta": -0.0146, "rho": -0.0208, "theo": 8.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-09-15T14:18:09", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IBIT261023C00051000", "bid": 0.25, "bid_size": 353.0, "ask": 0.27, "ask_size": 310.0, "iv": 0.4113, "open_interest": 306.0, "volume": 47.0, "delta": 0.1045, "gamma": 0.0323, "vega": 0.0249, "theta": -0.0134, "rho": 0.0044, "theo": 0.2584, "change": -0.08, "open": 0.31, "high": 0.31, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T13:51:16", "percent_change": -24.2424, "prev_day_close": 0.329999998211861}, {"option": "IBIT261023P00051000", "bid": 8.35, "bid_size": 79.0, "ask": 8.55, "ask_size": 34.0, "iv": 0.3949, "open_interest": 20.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0351, "vega": 0.0209, "theta": -0.0136, "rho": -0.0202, "theo": 8.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T15:42:24", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "IBIT261023C00052000", "bid": 0.2, "bid_size": 323.0, "ask": 0.22, "ask_size": 244.0, "iv": 0.4215, "open_interest": 592.0, "volume": 23.0, "delta": 0.086, "gamma": 0.0273, "vega": 0.0216, "theta": -0.0118, "rho": 0.0036, "theo": 0.209, "change": -0.065, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T12:54:08", "percent_change": -24.5283, "prev_day_close": 0.265000000596046}, {"option": "IBIT261023P00052000", "bid": 9.3, "bid_size": 70.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0303, "vega": 0.0166, "theta": -0.012, "rho": -0.0171, "theo": 9.4404, "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": 9.17500019073486}, {"option": "IBIT261023C00053000", "bid": 0.17, "bid_size": 314.0, "ask": 0.18, "ask_size": 218.0, "iv": 0.4338, "open_interest": 91.0, "volume": 1.0, "delta": 0.0715, "gamma": 0.0231, "vega": 0.0188, "theta": -0.0106, "rho": 0.003, "theo": 0.1722, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T12:10:59", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "IBIT261023P00053000", "bid": 10.3, "bid_size": 34.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0264, "vega": 0.0138, "theta": -0.0107, "rho": -0.0159, "theo": 10.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-15T14:37:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IBIT261023C00054000", "bid": 0.14, "bid_size": 351.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.4448, "open_interest": 417.0, "volume": 130.0, "delta": 0.0603, "gamma": 0.0197, "vega": 0.0164, "theta": -0.0095, "rho": 0.0025, "theo": 0.1444, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T13:28:39", "percent_change": -29.7297, "prev_day_close": 0.185000002384186}, {"option": "IBIT261023P00054000", "bid": 11.25, "bid_size": 88.0, "ask": 11.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0243, "vega": 0.0101, "theta": -0.0102, "rho": -0.0116, "theo": 11.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-15T13:42:58", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "IBIT261023C00055000", "bid": 0.12, "bid_size": 105.0, "ask": 0.13, "ask_size": 173.0, "iv": 0.4584, "open_interest": 210.0, "volume": 201.0, "delta": 0.0514, "gamma": 0.0169, "vega": 0.0145, "theta": -0.0086, "rho": 0.0022, "theo": 0.1231, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:33:13", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "IBIT261023P00055000", "bid": 12.25, "bid_size": 85.0, "ask": 12.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0213, "vega": 0.0082, "theta": -0.0103, "rho": -0.0114, "theo": 12.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-15T14:55:14", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IBIT261023C00060000", "bid": 0.06, "bid_size": 224.0, "ask": 0.07, "ask_size": 260.0, "iv": 0.5212, "open_interest": 745.0, "volume": 205.0, "delta": 0.0271, "gamma": 0.0087, "vega": 0.0086, "theta": -0.0057, "rho": 0.0011, "theo": 0.0669, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T14:49:36", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "IBIT261023P00060000", "bid": 17.25, "bid_size": 41.0, "ask": 17.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0047, "rho": 0.0, "theo": 17.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-09T15:38:56", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "IBIT261023C00065000", "bid": 0.04, "bid_size": 129.0, "ask": 0.05, "ask_size": 155.0, "iv": 0.5902, "open_interest": 174.0, "volume": 400.0, "delta": 0.017, "gamma": 0.0052, "vega": 0.0058, "theta": -0.0043, "rho": 0.0007, "theo": 0.044, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T14:31:26", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261023P00065000", "bid": 22.25, "bid_size": 10.0, "ask": 22.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 22.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-09T11:01:20", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "IBIT261030C00020000", "bid": 22.7, "bid_size": 10.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0005, "rho": 0.025, "theo": 22.8148, "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": 23.1000003814697}, {"option": "IBIT261030P00020000", "bid": 0.02, "bid_size": 890.0, "ask": 0.04, "ask_size": 95.0, "iv": 0.939, "open_interest": 5.0, "volume": 271.0, "delta": -0.0096, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0042, "rho": -0.0005, "theo": 0.052, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:06:47", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "IBIT261030C00025000", "bid": 17.75, "bid_size": 14.0, "ask": 17.95, "ask_size": 13.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.004, "vega": 0.0071, "theta": -0.0034, "rho": 0.0308, "theo": 17.8835, "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": 18.1750001907349}, {"option": "IBIT261030P00025000", "bid": 0.07, "bid_size": 217.0, "ask": 0.09, "ask_size": 123.0, "iv": 0.7876, "open_interest": 49.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.004, "vega": 0.0071, "theta": -0.0063, "rho": -0.0011, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T09:32:09", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "IBIT261030C00030000", "bid": 12.9, "bid_size": 71.0, "ask": 13.1, "ask_size": 88.0, "iv": 0.6405, "open_interest": 35.0, "volume": 1.0, "delta": 0.9598, "gamma": 0.0093, "vega": 0.013, "theta": -0.0069, "rho": 0.036, "theo": 12.9816, "change": -0.175, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-16T11:16:35", "percent_change": -1.31827, "prev_day_close": 13.2750000953674}, {"option": "IBIT261030P00030000", "bid": 0.15, "bid_size": 145.0, "ask": 0.17, "ask_size": 110.0, "iv": 0.6247, "open_interest": 382.0, "volume": 1027.0, "delta": -0.0408, "gamma": 0.0094, "vega": 0.0131, "theta": -0.009, "rho": -0.0022, "theo": 0.162, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T13:57:33", "percent_change": -6.25, "prev_day_close": 0.160000003874302}, {"option": "IBIT261030C00032000", "bid": 10.95, "bid_size": 39.0, "ask": 11.15, "ask_size": 30.0, "iv": 0.5676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0134, "vega": 0.0167, "theta": -0.0086, "rho": 0.0377, "theo": 11.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-11T09:58:26", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IBIT261030P00032000", "bid": 0.2, "bid_size": 310.0, "ask": 0.22, "ask_size": 540.0, "iv": 0.5619, "open_interest": 10074.0, "volume": 4264.0, "delta": -0.056, "gamma": 0.0135, "vega": 0.0169, "theta": -0.0105, "rho": -0.003, "theo": 0.2088, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T14:11:28", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "IBIT261030C00033000", "bid": 10.0, "bid_size": 37.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0162, "vega": 0.0192, "theta": -0.0097, "rho": 0.0383, "theo": 10.0778, "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": 10.375}, {"option": "IBIT261030P00033000", "bid": 0.23, "bid_size": 326.0, "ask": 0.25, "ask_size": 516.0, "iv": 0.5302, "open_interest": 64.0, "volume": 9.0, "delta": -0.0665, "gamma": 0.0164, "vega": 0.0192, "theta": -0.0114, "rho": -0.0036, "theo": 0.2417, "change": -0.02, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T14:36:11", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "IBIT261030C00034000", "bid": 9.05, "bid_size": 37.0, "ask": 9.25, "ask_size": 43.0, "iv": 0.5142, "open_interest": 1.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0197, "vega": 0.022, "theta": -0.0109, "rho": 0.0388, "theo": 9.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-11T12:27:41", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "IBIT261030P00034000", "bid": 0.28, "bid_size": 282.0, "ask": 0.29, "ask_size": 459.0, "iv": 0.5034, "open_interest": 131.0, "volume": 115.0, "delta": -0.08, "gamma": 0.0199, "vega": 0.0223, "theta": -0.0124, "rho": -0.0042, "theo": 0.2848, "change": 0.0, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T15:23:03", "percent_change": -4.25747e-07, "prev_day_close": 0.280000001192093}, {"option": "IBIT261030C00035000", "bid": 8.1, "bid_size": 36.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.4825, "open_interest": 3.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.024, "vega": 0.0256, "theta": -0.0123, "rho": 0.0391, "theo": 8.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-09-11T11:42:52", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IBIT261030P00035000", "bid": 0.34, "bid_size": 78.0, "ask": 0.35, "ask_size": 333.0, "iv": 0.4789, "open_interest": 451.0, "volume": 78.0, "delta": -0.0975, "gamma": 0.0243, "vega": 0.0257, "theta": -0.0137, "rho": -0.0051, "theo": 0.3431, "change": -0.005, "open": 0.34, "high": 0.34, "low": 0.29, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T15:24:32", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "IBIT261030C00036000", "bid": 7.2, "bid_size": 146.0, "ask": 7.4, "ask_size": 236.0, "iv": 0.4651, "open_interest": 0.0, "volume": 4.0, "delta": 0.8811, "gamma": 0.0293, "vega": 0.0297, "theta": -0.014, "rho": 0.039, "theo": 7.2741, "change": -0.105, "open": 7.4, "high": 7.47, "low": 7.4, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-09-16T12:04:45", "percent_change": -1.38614, "prev_day_close": 7.57500004768372}, {"option": "IBIT261030P00036000", "bid": 0.41, "bid_size": 340.0, "ask": 0.43, "ask_size": 277.0, "iv": 0.4552, "open_interest": 50.0, "volume": 78.0, "delta": -0.1204, "gamma": 0.0297, "vega": 0.0299, "theta": -0.0153, "rho": -0.0063, "theo": 0.4229, "change": -0.025, "open": 0.39, "high": 0.39, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T14:35:30", "percent_change": -6.0241, "prev_day_close": 0.415000006556511}, {"option": "IBIT261030C00037000", "bid": 6.3, "bid_size": 43.0, "ask": 6.5, "ask_size": 215.0, "iv": 0.4411, "open_interest": 2.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0356, "vega": 0.0345, "theta": -0.0159, "rho": 0.0386, "theo": 6.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-11T11:56:02", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "IBIT261030P00037000", "bid": 0.52, "bid_size": 161.0, "ask": 0.54, "ask_size": 324.0, "iv": 0.4382, "open_interest": 195.0, "volume": 95.0, "delta": -0.1499, "gamma": 0.036, "vega": 0.0348, "theta": -0.017, "rho": -0.0078, "theo": 0.5317, "change": -0.07, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:25:05", "percent_change": -13.4615, "prev_day_close": 0.519999980926514}, {"option": "IBIT261030C00038000", "bid": 5.5, "bid_size": 28.0, "ask": 5.65, "ask_size": 141.0, "iv": 0.4307, "open_interest": 26.0, "volume": 3.0, "delta": 0.8152, "gamma": 0.0426, "vega": 0.0398, "theta": -0.018, "rho": 0.0376, "theo": 5.5389, "change": -0.125, "open": 5.65, "high": 5.7, "low": 5.65, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T09:51:44", "percent_change": -2.14592, "prev_day_close": 5.82500004768372}, {"option": "IBIT261030P00038000", "bid": 0.67, "bid_size": 68.0, "ask": 0.69, "ask_size": 271.0, "iv": 0.4217, "open_interest": 66.0, "volume": 3330.0, "delta": -0.1872, "gamma": 0.0431, "vega": 0.04, "theta": -0.019, "rho": -0.0097, "theo": 0.6792, "change": -0.065, "open": 0.62, "high": 0.66, "low": 0.58, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:01:07", "percent_change": -9.77444, "prev_day_close": 0.66499999165535}, {"option": "IBIT261030C00039000", "bid": 4.7, "bid_size": 148.0, "ask": 4.8, "ask_size": 101.0, "iv": 0.4113, "open_interest": 11.0, "volume": 2.0, "delta": 0.77, "gamma": 0.05, "vega": 0.0452, "theta": -0.0201, "rho": 0.0362, "theo": 4.7387, "change": -0.125, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T12:03:10", "percent_change": -2.48756, "prev_day_close": 5.02499985694885}, {"option": "IBIT261030P00039000", "bid": 0.86, "bid_size": 257.0, "ask": 0.89, "ask_size": 314.0, "iv": 0.409, "open_interest": 810.0, "volume": 464.0, "delta": -0.2326, "gamma": 0.0506, "vega": 0.0453, "theta": -0.021, "rho": -0.0119, "theo": 0.874, "change": -0.02, "open": 0.81, "high": 0.85, "low": 0.73, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-16T15:20:37", "percent_change": -2.35294, "prev_day_close": 0.849999994039536}, {"option": "IBIT261030C00039500", "bid": 4.3, "bid_size": 45.0, "ask": 4.45, "ask_size": 63.0, "iv": 0.4066, "open_interest": 3.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0536, "vega": 0.0478, "theta": -0.0211, "rho": 0.0353, "theo": 4.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-09-15T10:49:06", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IBIT261030P00039500", "bid": 0.98, "bid_size": 233.0, "ask": 1.01, "ask_size": 63.0, "iv": 0.4036, "open_interest": 14.0, "volume": 17.0, "delta": -0.2588, "gamma": 0.0543, "vega": 0.048, "theta": -0.022, "rho": -0.0131, "theo": 0.9939, "change": -0.015, "open": 0.94, "high": 0.97, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T15:20:57", "percent_change": -1.5544, "prev_day_close": 0.965000003576279}, {"option": "IBIT261030C00040000", "bid": 3.95, "bid_size": 45.0, "ask": 4.1, "ask_size": 157.0, "iv": 0.4042, "open_interest": 27.0, "volume": 3.0, "delta": 0.7164, "gamma": 0.0572, "vega": 0.0503, "theta": -0.0221, "rho": 0.0342, "theo": 3.997, "change": -0.255, "open": 4.12, "high": 4.12, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-16T10:59:20", "percent_change": -5.96491, "prev_day_close": 4.27499985694885}, {"option": "IBIT261030P00040000", "bid": 1.12, "bid_size": 42.0, "ask": 1.15, "ask_size": 190.0, "iv": 0.3997, "open_interest": 323.0, "volume": 1634.0, "delta": -0.287, "gamma": 0.0579, "vega": 0.0505, "theta": -0.0229, "rho": -0.0144, "theo": 1.1295, "change": -0.045, "open": 1.07, "high": 1.13, "low": 0.94, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T14:51:40", "percent_change": -4.10959, "prev_day_close": 1.09500002861023}, {"option": "IBIT261030C00040500", "bid": 3.6, "bid_size": 45.0, "ask": 3.75, "ask_size": 139.0, "iv": 0.399, "open_interest": 6.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0604, "vega": 0.0526, "theta": -0.023, "rho": 0.033, "theo": 3.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-15T14:55:10", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "IBIT261030P00040500", "bid": 1.27, "bid_size": 105.0, "ask": 1.3, "ask_size": 179.0, "iv": 0.3948, "open_interest": 65.0, "volume": 104.0, "delta": -0.3171, "gamma": 0.0613, "vega": 0.0528, "theta": -0.0237, "rho": -0.0158, "theo": 1.2827, "change": 0.03, "open": 1.24, "high": 1.28, "low": 1.24, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T14:36:07", "percent_change": 2.4, "prev_day_close": 1.25}, {"option": "IBIT261030C00041000", "bid": 3.3, "bid_size": 15.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.3957, "open_interest": 48.0, "volume": 23.0, "delta": 0.6554, "gamma": 0.0634, "vega": 0.0546, "theta": -0.0237, "rho": 0.0317, "theo": 3.323, "change": -0.3, "open": 3.35, "high": 3.35, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T10:51:30", "percent_change": -8.33333, "prev_day_close": 3.60000002384186}, {"option": "IBIT261030P00041000", "bid": 1.44, "bid_size": 118.0, "ask": 1.47, "ask_size": 86.0, "iv": 0.391, "open_interest": 309.0, "volume": 219.0, "delta": -0.3489, "gamma": 0.0644, "vega": 0.0548, "theta": -0.0244, "rho": -0.0173, "theo": 1.4537, "change": -0.015, "open": 1.42, "high": 1.42, "low": 1.31, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T15:20:04", "percent_change": -1.06007, "prev_day_close": 1.41499996185303}, {"option": "IBIT261030C00041500", "bid": 2.98, "bid_size": 223.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.3923, "open_interest": 8.0, "volume": 2.0, "delta": 0.6228, "gamma": 0.0659, "vega": 0.0563, "theta": -0.0244, "rho": 0.0303, "theo": 3.0139, "change": -0.175, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T12:41:39", "percent_change": -5.34351, "prev_day_close": 3.27499997615814}, {"option": "IBIT261030P00041500", "bid": 1.63, "bid_size": 46.0, "ask": 1.66, "ask_size": 41.0, "iv": 0.3878, "open_interest": 35.0, "volume": 27.0, "delta": -0.3822, "gamma": 0.067, "vega": 0.0565, "theta": -0.025, "rho": -0.0186, "theo": 1.6441, "change": -0.1, "open": 1.5, "high": 1.61, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:03:46", "percent_change": -6.25, "prev_day_close": 1.60000002384186}, {"option": "IBIT261030C00042000", "bid": 2.7, "bid_size": 152.0, "ask": 2.8, "ask_size": 179.0, "iv": 0.3896, "open_interest": 157.0, "volume": 91.0, "delta": 0.589, "gamma": 0.0679, "vega": 0.0577, "theta": -0.0248, "rho": 0.0288, "theo": 2.724, "change": -0.32, "open": 2.81, "high": 3.05, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T14:37:59", "percent_change": -10.7744, "prev_day_close": 2.97000002861023}, {"option": "IBIT261030P00042000", "bid": 1.84, "bid_size": 54.0, "ask": 1.87, "ask_size": 82.0, "iv": 0.3861, "open_interest": 254.0, "volume": 18.0, "delta": -0.4165, "gamma": 0.0691, "vega": 0.0577, "theta": -0.0254, "rho": -0.0202, "theo": 1.8539, "change": 0.03, "open": 1.77, "high": 1.83, "low": 1.72, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-16T14:35:45", "percent_change": 1.66667, "prev_day_close": 1.80000001192093}, {"option": "IBIT261030C00042500", "bid": 2.43, "bid_size": 227.0, "ask": 2.53, "ask_size": 234.0, "iv": 0.3874, "open_interest": 69.0, "volume": 18.0, "delta": 0.5545, "gamma": 0.0694, "vega": 0.0586, "theta": -0.0251, "rho": 0.0273, "theo": 2.454, "change": -0.11, "open": 2.55, "high": 2.59, "low": 2.43, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-16T14:30:09", "percent_change": -4.07408, "prev_day_close": 2.70000004768372}, {"option": "IBIT261030P00042500", "bid": 2.07, "bid_size": 53.0, "ask": 2.1, "ask_size": 118.0, "iv": 0.384, "open_interest": 257.0, "volume": 36.0, "delta": -0.4517, "gamma": 0.0707, "vega": 0.0586, "theta": -0.0257, "rho": -0.0215, "theo": 2.0841, "change": 0.005, "open": 1.96, "high": 2.04, "low": 1.78, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-16T14:55:01", "percent_change": 0.246915, "prev_day_close": 2.02499997615814}, {"option": "IBIT261030C00043000", "bid": 2.18, "bid_size": 236.0, "ask": 2.28, "ask_size": 279.0, "iv": 0.3858, "open_interest": 32.0, "volume": 48.0, "delta": 0.5197, "gamma": 0.0703, "vega": 0.059, "theta": -0.0253, "rho": 0.0256, "theo": 2.2038, "change": -0.07, "open": 2.27, "high": 2.38, "low": 2.11, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-16T15:11:54", "percent_change": -2.86885, "prev_day_close": 2.44000005722046}, {"option": "IBIT261030P00043000", "bid": 2.31, "bid_size": 55.0, "ask": 2.35, "ask_size": 130.0, "iv": 0.3823, "open_interest": 131.0, "volume": 116.0, "delta": -0.4872, "gamma": 0.0717, "vega": 0.059, "theta": -0.0258, "rho": -0.023, "theo": 2.3344, "change": -0.23, "open": 2.28, "high": 2.31, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-16T14:07:24", "percent_change": -10.1322, "prev_day_close": 2.26999998092651}, {"option": "IBIT261030C00043500", "bid": 1.96, "bid_size": 161.0, "ask": 1.99, "ask_size": 32.0, "iv": 0.3795, "open_interest": 145.0, "volume": 148.0, "delta": 0.4849, "gamma": 0.0705, "vega": 0.0591, "theta": -0.0252, "rho": 0.024, "theo": 1.9735, "change": -0.135, "open": 2.14, "high": 2.19, "low": 1.95, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-16T15:18:11", "percent_change": -6.12245, "prev_day_close": 2.20500004291534}, {"option": "IBIT261030P00043500", "bid": 2.53, "bid_size": 451.0, "ask": 2.62, "ask_size": 61.0, "iv": 0.375, "open_interest": 985.0, "volume": 87.0, "delta": -0.5228, "gamma": 0.0721, "vega": 0.0588, "theta": -0.0257, "rho": -0.0242, "theo": 2.6051, "change": -0.08, "open": 2.49, "high": 2.49, "low": 2.37, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-16T14:28:48", "percent_change": -3.1496, "prev_day_close": 2.53999996185303}, {"option": "IBIT261030C00044000", "bid": 1.75, "bid_size": 161.0, "ask": 1.78, "ask_size": 33.0, "iv": 0.378, "open_interest": 268.0, "volume": 16.0, "delta": 0.4505, "gamma": 0.0702, "vega": 0.0587, "theta": -0.025, "rho": 0.0224, "theo": 1.7627, "change": -0.045, "open": 1.8, "high": 1.94, "low": 1.78, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-16T14:11:03", "percent_change": -2.267, "prev_day_close": 1.98500001430511}, {"option": "IBIT261030P00044000", "bid": 2.8, "bid_size": 376.0, "ask": 2.91, "ask_size": 41.0, "iv": 0.3724, "open_interest": 104.0, "volume": 11.0, "delta": -0.558, "gamma": 0.0718, "vega": 0.0584, "theta": -0.0254, "rho": -0.0255, "theo": 2.8956, "change": -0.065, "open": 2.74, "high": 2.75, "low": 2.74, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T15:14:36", "percent_change": -2.30906, "prev_day_close": 2.81499993801117}, {"option": "IBIT261030C00044500", "bid": 1.56, "bid_size": 127.0, "ask": 1.59, "ask_size": 16.0, "iv": 0.3788, "open_interest": 1050.0, "volume": 505.0, "delta": 0.4169, "gamma": 0.0692, "vega": 0.0578, "theta": -0.0247, "rho": 0.0208, "theo": 1.5711, "change": -0.205, "open": 1.59, "high": 1.63, "low": 1.53, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-16T14:58:01", "percent_change": -11.4846, "prev_day_close": 1.7849999666214}, {"option": "IBIT261030P00044500", "bid": 3.1, "bid_size": 353.0, "ask": 3.25, "ask_size": 148.0, "iv": 0.3737, "open_interest": 16.0, "volume": 27.0, "delta": -0.5924, "gamma": 0.071, "vega": 0.0572, "theta": -0.025, "rho": -0.0264, "theo": 3.2054, "change": 0.15, "open": 3.05, "high": 3.25, "low": 3.05, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T14:36:04", "percent_change": 4.83871, "prev_day_close": 3.10000002384186}, {"option": "IBIT261030C00045000", "bid": 1.39, "bid_size": 13.0, "ask": 1.41, "ask_size": 56.0, "iv": 0.3786, "open_interest": 171.0, "volume": 234.0, "delta": 0.3843, "gamma": 0.0678, "vega": 0.0566, "theta": -0.0242, "rho": 0.0192, "theo": 1.3976, "change": -0.085, "open": 1.45, "high": 1.56, "low": 1.35, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T15:07:47", "percent_change": -5.29595, "prev_day_close": 1.60500001907349}, {"option": "IBIT261030P00045000", "bid": 3.4, "bid_size": 204.0, "ask": 3.55, "ask_size": 32.0, "iv": 0.3684, "open_interest": 88.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0697, "vega": 0.056, "theta": -0.0245, "rho": -0.0274, "theo": 3.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-15T15:29:27", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IBIT261030C00045500", "bid": 1.23, "bid_size": 217.0, "ask": 1.26, "ask_size": 19.0, "iv": 0.3792, "open_interest": 565.0, "volume": 3.0, "delta": 0.3531, "gamma": 0.0658, "vega": 0.0551, "theta": -0.0235, "rho": 0.0177, "theo": 1.2417, "change": -0.135, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T12:02:44", "percent_change": -9.40767, "prev_day_close": 1.43500000238419}, {"option": "IBIT261030P00045500", "bid": 3.8, "bid_size": 205.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.3739, "open_interest": 509.0, "volume": 98.0, "delta": -0.658, "gamma": 0.0679, "vega": 0.0542, "theta": -0.0238, "rho": -0.0281, "theo": 3.8804, "change": -0.04, "open": 3.68, "high": 3.76, "low": 3.68, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-09-16T12:53:18", "percent_change": -1.06667, "prev_day_close": 3.75}, {"option": "IBIT261030C00046000", "bid": 1.09, "bid_size": 298.0, "ask": 1.11, "ask_size": 19.0, "iv": 0.38, "open_interest": 213.0, "volume": 434.0, "delta": 0.3235, "gamma": 0.0635, "vega": 0.0533, "theta": -0.0228, "rho": 0.0163, "theo": 1.102, "change": -0.125, "open": 1.12, "high": 1.17, "low": 1.12, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-16T15:11:46", "percent_change": -9.72762, "prev_day_close": 1.2849999666214}, {"option": "IBIT261030P00046000", "bid": 4.1, "bid_size": 211.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.3719, "open_interest": 4.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0656, "vega": 0.0522, "theta": -0.0231, "rho": -0.0286, "theo": 4.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T14:49:39", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IBIT261030C00046500", "bid": 0.97, "bid_size": 252.0, "ask": 0.99, "ask_size": 127.0, "iv": 0.382, "open_interest": 396.0, "volume": 1.0, "delta": 0.2956, "gamma": 0.0608, "vega": 0.0513, "theta": -0.022, "rho": 0.0149, "theo": 0.9777, "change": -0.095, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-16T15:01:45", "percent_change": -8.22511, "prev_day_close": 1.15499997138977}, {"option": "IBIT261030P00046500", "bid": 4.5, "bid_size": 360.0, "ask": 4.65, "ask_size": 127.0, "iv": 0.372, "open_interest": 10.0, "volume": 37.0, "delta": -0.7175, "gamma": 0.0631, "vega": 0.0499, "theta": -0.0222, "rho": -0.029, "theo": 4.6224, "change": -0.02, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-09-16T12:11:53", "percent_change": -0.444444, "prev_day_close": 4.5}, {"option": "IBIT261030C00047000", "bid": 0.86, "bid_size": 255.0, "ask": 0.88, "ask_size": 213.0, "iv": 0.3837, "open_interest": 225.0, "volume": 43.0, "delta": 0.2695, "gamma": 0.0579, "vega": 0.0491, "theta": -0.0211, "rho": 0.0136, "theo": 0.8673, "change": -0.145, "open": 0.92, "high": 0.99, "low": 0.88, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-16T14:19:18", "percent_change": -14.0097, "prev_day_close": 1.0349999666214}, {"option": "IBIT261030P00047000", "bid": 4.9, "bid_size": 146.0, "ask": 5.05, "ask_size": 68.0, "iv": 0.3744, "open_interest": 15.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0604, "vega": 0.0474, "theta": -0.0213, "rho": -0.0293, "theo": 5.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-09-15T12:07:59", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IBIT261030C00047500", "bid": 0.76, "bid_size": 240.0, "ask": 0.79, "ask_size": 61.0, "iv": 0.3852, "open_interest": 262.0, "volume": 5.0, "delta": 0.2454, "gamma": 0.0549, "vega": 0.0468, "theta": -0.0202, "rho": 0.0124, "theo": 0.7698, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T14:08:19", "percent_change": -2.7027, "prev_day_close": 0.925000011920929}, {"option": "IBIT261030P00047500", "bid": 5.3, "bid_size": 135.0, "ask": 5.45, "ask_size": 28.0, "iv": 0.3744, "open_interest": 2.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0574, "vega": 0.0449, "theta": -0.0204, "rho": -0.0295, "theo": 5.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-11T14:03:11", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IBIT261030C00048000", "bid": 0.68, "bid_size": 239.0, "ask": 0.69, "ask_size": 61.0, "iv": 0.3876, "open_interest": 601.0, "volume": 44.0, "delta": 0.2231, "gamma": 0.0518, "vega": 0.0444, "theta": -0.0193, "rho": 0.0113, "theo": 0.6838, "change": -0.145, "open": 0.7, "high": 0.73, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-16T15:24:53", "percent_change": -17.5758, "prev_day_close": 0.824999988079071}, {"option": "IBIT261030P00048000", "bid": 5.7, "bid_size": 284.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.3775, "open_interest": 5.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0544, "vega": 0.0419, "theta": -0.0194, "rho": -0.0289, "theo": 5.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-09-15T14:34:14", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IBIT261030C00048500", "bid": 0.6, "bid_size": 321.0, "ask": 0.62, "ask_size": 201.0, "iv": 0.3908, "open_interest": 912.0, "volume": 86.0, "delta": 0.2023, "gamma": 0.0486, "vega": 0.042, "theta": -0.0183, "rho": 0.0102, "theo": 0.6064, "change": -0.075, "open": 0.62, "high": 0.67, "low": 0.57, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-16T15:01:13", "percent_change": -10.0671, "prev_day_close": 0.745000004768372}, {"option": "IBIT261030P00048500", "bid": 6.1, "bid_size": 387.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.3717, "open_interest": 4.0, "volume": 98.0, "delta": -0.8142, "gamma": 0.0513, "vega": 0.0395, "theta": -0.0184, "rho": -0.029, "theo": 6.2694, "change": -0.045, "open": 6.04, "high": 6.12, "low": 6.01, "tick": "no_change", "last_trade_price": 6.03, "last_trade_time": "2026-09-16T12:53:18", "percent_change": -0.740741, "prev_day_close": 6.07500004768372}, {"option": "IBIT261030C00049000", "bid": 0.53, "bid_size": 365.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.3928, "open_interest": 350.0, "volume": 309.0, "delta": 0.1838, "gamma": 0.0454, "vega": 0.0396, "theta": -0.0174, "rho": 0.0093, "theo": 0.5403, "change": -0.115, "open": 0.57, "high": 0.58, "low": 0.54, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T13:03:00", "percent_change": -17.2932, "prev_day_close": 0.66499999165535}, {"option": "IBIT261030P00049000", "bid": 6.55, "bid_size": 202.0, "ask": 6.75, "ask_size": 43.0, "iv": 0.3763, "open_interest": 3.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0483, "vega": 0.0367, "theta": -0.0175, "rho": -0.028, "theo": 6.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T13:36:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IBIT261030C00049500", "bid": 0.47, "bid_size": 173.0, "ask": 0.5, "ask_size": 125.0, "iv": 0.3967, "open_interest": 85.0, "volume": 11.0, "delta": 0.1669, "gamma": 0.0424, "vega": 0.0373, "theta": -0.0165, "rho": 0.0085, "theo": 0.4823, "change": -0.14, "open": 0.5, "high": 0.5, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-16T13:44:25", "percent_change": -23.3333, "prev_day_close": 0.599999994039536}, {"option": "IBIT261030P00049500", "bid": 7.0, "bid_size": 285.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.3791, "open_interest": 8.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0453, "vega": 0.034, "theta": -0.0165, "rho": -0.0277, "theo": 7.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T12:22:35", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IBIT261030C00050000", "bid": 0.42, "bid_size": 700.0, "ask": 0.45, "ask_size": 333.0, "iv": 0.4004, "open_interest": 1291.0, "volume": 1006.0, "delta": 0.1518, "gamma": 0.0395, "vega": 0.035, "theta": -0.0156, "rho": 0.0077, "theo": 0.4315, "change": -0.035, "open": 0.45, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T14:08:37", "percent_change": -6.54206, "prev_day_close": 0.534999996423721}, {"option": "IBIT261030P00050000", "bid": 7.45, "bid_size": 290.0, "ask": 7.65, "ask_size": 43.0, "iv": 0.3794, "open_interest": 4.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0424, "vega": 0.0316, "theta": -0.0156, "rho": -0.0272, "theo": 7.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-15T09:38:11", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "IBIT261030C00051000", "bid": 0.34, "bid_size": 380.0, "ask": 0.36, "ask_size": 352.0, "iv": 0.4076, "open_interest": 3213.0, "volume": 4.0, "delta": 0.1257, "gamma": 0.0341, "vega": 0.0309, "theta": -0.0139, "rho": 0.0064, "theo": 0.3481, "change": -0.1, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T13:35:38", "percent_change": -22.7273, "prev_day_close": 0.439999997615814}, {"option": "IBIT261030P00051000", "bid": 8.4, "bid_size": 384.0, "ask": 8.6, "ask_size": 131.0, "iv": 0.3925, "open_interest": 4.0, "volume": 84.0, "delta": -0.8952, "gamma": 0.0368, "vega": 0.0264, "theta": -0.0138, "rho": -0.0251, "theo": 8.5356, "change": 0.025, "open": 8.38, "high": 8.43, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-16T13:58:37", "percent_change": 0.302114, "prev_day_close": 8.27500009536743}, {"option": "IBIT261030C00052000", "bid": 0.28, "bid_size": 314.0, "ask": 0.3, "ask_size": 294.0, "iv": 0.4175, "open_interest": 534.0, "volume": 443.0, "delta": 0.1048, "gamma": 0.0293, "vega": 0.0271, "theta": -0.0125, "rho": 0.0053, "theo": 0.284, "change": -0.065, "open": 0.3, "high": 0.31, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T15:05:31", "percent_change": -17.8082, "prev_day_close": 0.364999994635582}, {"option": "IBIT261030P00052000", "bid": 9.35, "bid_size": 80.0, "ask": 9.55, "ask_size": 33.0, "iv": 0.3993, "open_interest": 1.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0323, "vega": 0.0223, "theta": -0.0121, "rho": -0.0233, "theo": 9.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-11T13:39:05", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "IBIT261030C00053000", "bid": 0.23, "bid_size": 391.0, "ask": 0.25, "ask_size": 376.0, "iv": 0.4266, "open_interest": 486.0, "volume": 73.0, "delta": 0.0879, "gamma": 0.0252, "vega": 0.0239, "theta": -0.0112, "rho": 0.0044, "theo": 0.2346, "change": -0.04, "open": 0.24, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T15:05:47", "percent_change": -13.3333, "prev_day_close": 0.299999997019768}, {"option": "IBIT261030P00053000", "bid": 10.3, "bid_size": 81.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.3955, "open_interest": 2.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0283, "vega": 0.0183, "theta": -0.0104, "rho": -0.0209, "theo": 10.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-14T15:55:44", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "IBIT261030C00054000", "bid": 0.19, "bid_size": 312.0, "ask": 0.21, "ask_size": 191.0, "iv": 0.4357, "open_interest": 296.0, "volume": 6.0, "delta": 0.0744, "gamma": 0.0217, "vega": 0.0211, "theta": -0.01, "rho": 0.0038, "theo": 0.1964, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T12:27:03", "percent_change": -20.0, "prev_day_close": 0.249999992549419}, {"option": "IBIT261030P00054000", "bid": 11.25, "bid_size": 102.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.3945, "open_interest": 6.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0255, "vega": 0.0146, "theta": -0.0097, "rho": -0.0179, "theo": 11.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-14T15:00:35", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "IBIT261030C00055000", "bid": 0.16, "bid_size": 353.0, "ask": 0.18, "ask_size": 277.0, "iv": 0.446, "open_interest": 7618.0, "volume": 61.0, "delta": 0.0635, "gamma": 0.0188, "vega": 0.0187, "theta": -0.0091, "rho": 0.0032, "theo": 0.1665, "change": -0.035, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T15:05:47", "percent_change": -16.2791, "prev_day_close": 0.214999996125698}, {"option": "IBIT261030P00055000", "bid": 12.25, "bid_size": 78.0, "ask": 12.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0238, "vega": 0.0117, "theta": -0.0094, "rho": -0.0159, "theo": 12.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-15T14:36:23", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "IBIT261030C00060000", "bid": 0.08, "bid_size": 102.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.5025, "open_interest": 233.0, "volume": 55.0, "delta": 0.0331, "gamma": 0.0099, "vega": 0.0111, "theta": -0.006, "rho": 0.0017, "theo": 0.0872, "change": -0.02, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T13:55:28", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "IBIT261030P00060000", "bid": 17.25, "bid_size": 37.0, "ask": 17.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0078, "vega": 0.0016, "theta": -0.0078, "rho": 0.0, "theo": 17.365, "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": 17.0500001907349}, {"option": "IBIT261030C00065000", "bid": 0.05, "bid_size": 167.0, "ask": 0.06, "ask_size": 143.0, "iv": 0.5556, "open_interest": 736.0, "volume": 200.0, "delta": 0.0208, "gamma": 0.006, "vega": 0.0075, "theta": -0.0045, "rho": 0.001, "theo": 0.0568, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:38:25", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "IBIT261030P00065000", "bid": 22.25, "bid_size": 41.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 22.365, "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": 22.0500001907349}, {"option": "IBIT261120C00020000", "bid": 22.75, "bid_size": 10.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.8483, "open_interest": 43.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0022, "vega": 0.0063, "theta": -0.0017, "rho": 0.0357, "theo": 22.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-08-31T15:30:59", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IBIT261120P00020000", "bid": 0.07, "bid_size": 124.0, "ask": 0.09, "ask_size": 139.0, "iv": 0.8872, "open_interest": 3224.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0022, "vega": 0.0063, "theta": -0.0042, "rho": -0.0012, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T09:55:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT261120C00021000", "bid": 21.8, "bid_size": 10.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.8286, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0025, "vega": 0.0071, "theta": -0.0021, "rho": 0.0374, "theo": 21.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-07-13T14:54:50", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IBIT261120P00021000", "bid": 0.08, "bid_size": 101.0, "ask": 0.1, "ask_size": 98.0, "iv": 0.8511, "open_interest": 669.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0025, "vega": 0.0071, "theta": -0.0046, "rho": -0.0013, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:39:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT261120C00022000", "bid": 20.8, "bid_size": 10.0, "ask": 21.05, "ask_size": 23.0, "iv": 0.8044, "open_interest": 13.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.003, "vega": 0.008, "theta": -0.0026, "rho": 0.039, "theo": 20.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-14T11:37:34", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IBIT261120P00022000", "bid": 0.1, "bid_size": 83.0, "ask": 0.11, "ask_size": 70.0, "iv": 0.8213, "open_interest": 1234.0, "volume": 2.0, "delta": -0.018, "gamma": 0.003, "vega": 0.008, "theta": -0.0049, "rho": -0.0015, "theo": 0.106, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T11:58:12", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "IBIT261120C00023000", "bid": 19.85, "bid_size": 10.0, "ask": 20.05, "ask_size": 24.0, "iv": 0.7773, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0035, "vega": 0.009, "theta": -0.0031, "rho": 0.0406, "theo": 19.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-07-16T11:52:18", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "IBIT261120P00023000", "bid": 0.11, "bid_size": 109.0, "ask": 0.12, "ask_size": 39.0, "iv": 0.7841, "open_interest": 921.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0035, "vega": 0.009, "theta": -0.0053, "rho": -0.0017, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T13:58:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IBIT261120C00024000", "bid": 18.9, "bid_size": 18.0, "ask": 19.1, "ask_size": 48.0, "iv": 0.773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0041, "vega": 0.0101, "theta": -0.0036, "rho": 0.0422, "theo": 18.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-07-27T09:30:57", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IBIT261120P00024000", "bid": 0.12, "bid_size": 118.0, "ask": 0.14, "ask_size": 67.0, "iv": 0.7528, "open_interest": 806.0, "volume": 13.0, "delta": -0.0236, "gamma": 0.0041, "vega": 0.0101, "theta": -0.0057, "rho": -0.002, "theo": 0.131, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T13:08:19", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "IBIT261120C00025000", "bid": 17.95, "bid_size": 17.0, "ask": 18.1, "ask_size": 84.0, "iv": 0.7399, "open_interest": 288.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0048, "vega": 0.0113, "theta": -0.0041, "rho": 0.0438, "theo": 18.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.31, "last_trade_time": "2026-09-15T15:14:04", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "IBIT261120P00025000", "bid": 0.14, "bid_size": 105.0, "ask": 0.15, "ask_size": 90.0, "iv": 0.7204, "open_interest": 4718.0, "volume": 2.0, "delta": -0.027, "gamma": 0.0048, "vega": 0.0113, "theta": -0.0061, "rho": -0.0022, "theo": 0.1455, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T10:06:16", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "IBIT261120C00026000", "bid": 16.95, "bid_size": 22.0, "ask": 17.15, "ask_size": 42.0, "iv": 0.7063, "open_interest": 25.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0056, "vega": 0.0126, "theta": -0.0046, "rho": 0.0453, "theo": 17.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-09-15T13:49:01", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "IBIT261120P00026000", "bid": 0.15, "bid_size": 173.0, "ask": 0.17, "ask_size": 99.0, "iv": 0.6875, "open_interest": 488.0, "volume": 370.0, "delta": -0.0309, "gamma": 0.0056, "vega": 0.0126, "theta": -0.0065, "rho": -0.0026, "theo": 0.1617, "change": 0.0, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T15:11:20", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "IBIT261120C00027000", "bid": 16.0, "bid_size": 60.0, "ask": 16.1, "ask_size": 43.0, "iv": 0.6548, "open_interest": 21.0, "volume": 1.0, "delta": 0.965, "gamma": 0.0065, "vega": 0.0141, "theta": -0.0052, "rho": 0.0468, "theo": 16.0541, "change": 0.125, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-16T14:06:23", "percent_change": 0.763359, "prev_day_close": 16.375}, {"option": "IBIT261120P00027000", "bid": 0.17, "bid_size": 142.0, "ask": 0.19, "ask_size": 57.0, "iv": 0.6579, "open_interest": 1839.0, "volume": 3.0, "delta": -0.0354, "gamma": 0.0066, "vega": 0.0142, "theta": -0.007, "rho": -0.0029, "theo": 0.1799, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T10:39:20", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "IBIT261120C00028000", "bid": 15.05, "bid_size": 1.0, "ask": 15.15, "ask_size": 48.0, "iv": 0.6223, "open_interest": 12.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0077, "vega": 0.0158, "theta": -0.0058, "rho": 0.0482, "theo": 15.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-15T11:26:11", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IBIT261120P00028000", "bid": 0.19, "bid_size": 159.0, "ask": 0.21, "ask_size": 116.0, "iv": 0.6272, "open_interest": 1656.0, "volume": 69.0, "delta": -0.0407, "gamma": 0.0077, "vega": 0.0159, "theta": -0.0074, "rho": -0.0033, "theo": 0.2009, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T13:08:19", "percent_change": -5.0, "prev_day_close": 0.199999995529652}, {"option": "IBIT261120C00029000", "bid": 14.05, "bid_size": 19.0, "ask": 14.15, "ask_size": 13.0, "iv": 0.5895, "open_interest": 16.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.009, "vega": 0.0177, "theta": -0.0064, "rho": 0.0495, "theo": 14.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-09-11T12:53:35", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "IBIT261120P00029000", "bid": 0.22, "bid_size": 109.0, "ask": 0.23, "ask_size": 108.0, "iv": 0.5987, "open_interest": 2043.0, "volume": 1.0, "delta": -0.0469, "gamma": 0.0091, "vega": 0.0178, "theta": -0.008, "rho": -0.0038, "theo": 0.2255, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:46:23", "percent_change": -9.09091, "prev_day_close": 0.219999998807907}, {"option": "IBIT261120C00030000", "bid": 13.1, "bid_size": 170.0, "ask": 13.2, "ask_size": 58.0, "iv": 0.5696, "open_interest": 231.0, "volume": 649.0, "delta": 0.9462, "gamma": 0.0106, "vega": 0.0199, "theta": -0.0071, "rho": 0.0507, "theo": 13.1541, "change": -0.06, "open": 13.41, "high": 13.41, "low": 13.35, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-09-16T14:05:17", "percent_change": -0.446095, "prev_day_close": 13.4499998092651}, {"option": "IBIT261120P00030000", "bid": 0.25, "bid_size": 333.0, "ask": 0.26, "ask_size": 197.0, "iv": 0.5716, "open_interest": 11585.0, "volume": 152.0, "delta": -0.0544, "gamma": 0.0107, "vega": 0.02, "theta": -0.0086, "rho": -0.0044, "theo": 0.255, "change": -0.015, "open": 0.23, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T14:36:01", "percent_change": -5.88235, "prev_day_close": 0.254999995231628}, {"option": "IBIT261120C00031000", "bid": 12.15, "bid_size": 22.0, "ask": 12.25, "ask_size": 20.0, "iv": 0.5466, "open_interest": 27.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0126, "vega": 0.0225, "theta": -0.0079, "rho": 0.0517, "theo": 12.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-09-10T13:48:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IBIT261120P00031000", "bid": 0.28, "bid_size": 333.0, "ask": 0.3, "ask_size": 142.0, "iv": 0.5452, "open_interest": 6903.0, "volume": 3.0, "delta": -0.0635, "gamma": 0.0126, "vega": 0.0226, "theta": -0.0093, "rho": -0.0051, "theo": 0.2917, "change": -0.015, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T14:42:47", "percent_change": -5.26316, "prev_day_close": 0.284999996423721}, {"option": "IBIT261120C00032000", "bid": 11.2, "bid_size": 131.0, "ask": 11.3, "ask_size": 52.0, "iv": 0.5211, "open_interest": 120.0, "volume": 2.0, "delta": 0.926, "gamma": 0.0149, "vega": 0.0255, "theta": -0.0088, "rho": 0.0526, "theo": 11.2533, "change": -0.2, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-16T10:22:03", "percent_change": -1.7316, "prev_day_close": 11.5500001907349}, {"option": "IBIT261120P00032000", "bid": 0.33, "bid_size": 232.0, "ask": 0.35, "ask_size": 430.0, "iv": 0.5231, "open_interest": 4689.0, "volume": 5086.0, "delta": -0.0747, "gamma": 0.015, "vega": 0.0256, "theta": -0.0101, "rho": -0.006, "theo": 0.3377, "change": -0.02, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-16T14:42:47", "percent_change": -6.06061, "prev_day_close": 0.329999998211861}, {"option": "IBIT261120C00033000", "bid": 10.25, "bid_size": 25.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.4936, "open_interest": 148.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0177, "vega": 0.029, "theta": -0.0098, "rho": 0.0532, "theo": 10.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-09T14:17:23", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IBIT261120P00033000", "bid": 0.39, "bid_size": 193.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5, "open_interest": 14334.0, "volume": 71.0, "delta": -0.0887, "gamma": 0.0178, "vega": 0.0291, "theta": -0.011, "rho": -0.0071, "theo": 0.3969, "change": -0.01, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T13:29:35", "percent_change": -2.63158, "prev_day_close": 0.379999995231628}, {"option": "IBIT261120C00034000", "bid": 9.35, "bid_size": 36.0, "ask": 9.45, "ask_size": 37.0, "iv": 0.4802, "open_interest": 590.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0209, "vega": 0.033, "theta": -0.011, "rho": 0.0536, "theo": 9.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-09-15T15:54:41", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IBIT261120P00034000", "bid": 0.47, "bid_size": 321.0, "ask": 0.48, "ask_size": 244.0, "iv": 0.482, "open_interest": 32622.0, "volume": 215.0, "delta": -0.106, "gamma": 0.0211, "vega": 0.0332, "theta": -0.0121, "rho": -0.0084, "theo": 0.4731, "change": 0.015, "open": 0.43, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T15:23:03", "percent_change": 3.2967, "prev_day_close": 0.454999998211861}, {"option": "IBIT261120C00035000", "bid": 8.45, "bid_size": 153.0, "ask": 8.55, "ask_size": 38.0, "iv": 0.4618, "open_interest": 445.0, "volume": 2.0, "delta": 0.8738, "gamma": 0.0247, "vega": 0.0376, "theta": -0.0123, "rho": 0.0536, "theo": 8.5112, "change": -0.25, "open": 8.65, "high": 8.65, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T15:22:40", "percent_change": -2.84091, "prev_day_close": 8.80000019073486}, {"option": "IBIT261120P00035000", "bid": 0.57, "bid_size": 323.0, "ask": 0.59, "ask_size": 573.0, "iv": 0.4663, "open_interest": 24227.0, "volume": 2946.0, "delta": -0.1278, "gamma": 0.025, "vega": 0.0378, "theta": -0.0134, "rho": -0.0101, "theo": 0.5738, "change": 0.01, "open": 0.53, "high": 0.57, "low": 0.49, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-16T15:21:28", "percent_change": 1.81818, "prev_day_close": 0.550000011920929}, {"option": "IBIT261120C00036000", "bid": 7.6, "bid_size": 175.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.4513, "open_interest": 2272.0, "volume": 100.0, "delta": 0.8479, "gamma": 0.029, "vega": 0.0426, "theta": -0.0138, "rho": 0.0531, "theo": 7.6457, "change": -0.125, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T13:17:00", "percent_change": -1.57729, "prev_day_close": 7.92499995231628}, {"option": "IBIT261120P00036000", "bid": 0.7, "bid_size": 32.0, "ask": 0.71, "ask_size": 144.0, "iv": 0.451, "open_interest": 26864.0, "volume": 341.0, "delta": -0.154, "gamma": 0.0293, "vega": 0.043, "theta": -0.0147, "rho": -0.0121, "theo": 0.7014, "change": -0.03, "open": 0.68, "high": 0.69, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-16T14:50:37", "percent_change": -4.47761, "prev_day_close": 0.6700000166893}, {"option": "IBIT261120C00037000", "bid": 6.75, "bid_size": 274.0, "ask": 6.85, "ask_size": 83.0, "iv": 0.4348, "open_interest": 2506.0, "volume": 6.0, "delta": 0.8168, "gamma": 0.0335, "vega": 0.048, "theta": -0.0153, "rho": 0.0522, "theo": 6.8147, "change": -0.235, "open": 6.95, "high": 6.95, "low": 6.7, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-09-16T15:24:06", "percent_change": -3.32156, "prev_day_close": 7.07500004768372}, {"option": "IBIT261120P00037000", "bid": 0.86, "bid_size": 48.0, "ask": 0.87, "ask_size": 131.0, "iv": 0.4381, "open_interest": 20724.0, "volume": 229.0, "delta": -0.1855, "gamma": 0.034, "vega": 0.0483, "theta": -0.0162, "rho": -0.0144, "theo": 0.8639, "change": -0.02, "open": 0.81, "high": 0.81, "low": 0.78, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-16T15:10:38", "percent_change": -2.40964, "prev_day_close": 0.8299999833107}, {"option": "IBIT261120C00038000", "bid": 6.0, "bid_size": 118.0, "ask": 6.1, "ask_size": 197.0, "iv": 0.4277, "open_interest": 2574.0, "volume": 168.0, "delta": 0.7804, "gamma": 0.0383, "vega": 0.0535, "theta": -0.0168, "rho": 0.0508, "theo": 6.0247, "change": -0.21, "open": 6.12, "high": 6.2, "low": 5.94, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-09-16T15:22:03", "percent_change": -3.33333, "prev_day_close": 6.29999995231628}, {"option": "IBIT261120P00038000", "bid": 1.06, "bid_size": 46.0, "ask": 1.08, "ask_size": 171.0, "iv": 0.4279, "open_interest": 4319.0, "volume": 229.0, "delta": -0.2225, "gamma": 0.0389, "vega": 0.0538, "theta": -0.0176, "rho": -0.0172, "theo": 1.0683, "change": -0.03, "open": 1.0, "high": 1.03, "low": 0.97, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-16T14:38:44", "percent_change": -2.94117, "prev_day_close": 1.01999998092651}, {"option": "IBIT261120C00039000", "bid": 5.25, "bid_size": 34.0, "ask": 5.35, "ask_size": 152.0, "iv": 0.4223, "open_interest": 7660.0, "volume": 5.0, "delta": 0.7388, "gamma": 0.0429, "vega": 0.0587, "theta": -0.0183, "rho": 0.0489, "theo": 5.2821, "change": -0.15, "open": 5.35, "high": 5.4, "low": 5.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T12:53:43", "percent_change": -2.7027, "prev_day_close": 5.54999995231628}, {"option": "IBIT261120P00039000", "bid": 1.31, "bid_size": 5.0, "ask": 1.33, "ask_size": 117.0, "iv": 0.4191, "open_interest": 17740.0, "volume": 60.0, "delta": -0.2649, "gamma": 0.0436, "vega": 0.059, "theta": -0.019, "rho": -0.0202, "theo": 1.3207, "change": -0.04, "open": 1.24, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-16T14:50:54", "percent_change": -3.1746, "prev_day_close": 1.25999999046326}, {"option": "IBIT261120C00040000", "bid": 4.55, "bid_size": 213.0, "ask": 4.65, "ask_size": 159.0, "iv": 0.4137, "open_interest": 28704.0, "volume": 108.0, "delta": 0.6924, "gamma": 0.0472, "vega": 0.0634, "theta": -0.0196, "rho": 0.0465, "theo": 4.5924, "change": -0.16, "open": 4.66, "high": 4.8, "low": 4.5, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-09-16T15:10:58", "percent_change": -3.29897, "prev_day_close": 4.85000014305115}, {"option": "IBIT261120P00040000", "bid": 1.61, "bid_size": 191.0, "ask": 1.63, "ask_size": 33.0, "iv": 0.4119, "open_interest": 35363.0, "volume": 1006.0, "delta": -0.3117, "gamma": 0.048, "vega": 0.0638, "theta": -0.0203, "rho": -0.0235, "theo": 1.6239, "change": 0.04, "open": 1.55, "high": 1.62, "low": 1.38, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T15:23:46", "percent_change": 2.5641, "prev_day_close": 1.56000000238419}, {"option": "IBIT261120C00041000", "bid": 3.9, "bid_size": 406.0, "ask": 4.0, "ask_size": 135.0, "iv": 0.4057, "open_interest": 5826.0, "volume": 27.0, "delta": 0.6422, "gamma": 0.0507, "vega": 0.0673, "theta": -0.0207, "rho": 0.0436, "theo": 3.96, "change": -0.1, "open": 4.2, "high": 4.2, "low": 3.9, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-16T15:12:18", "percent_change": -2.38095, "prev_day_close": 4.20000004768372}, {"option": "IBIT261120P00041000", "bid": 1.98, "bid_size": 44.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.4082, "open_interest": 10919.0, "volume": 148.0, "delta": -0.3629, "gamma": 0.0518, "vega": 0.0675, "theta": -0.0213, "rho": -0.0269, "theo": 1.9879, "change": -0.02, "open": 1.9, "high": 1.92, "low": 1.75, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T15:13:09", "percent_change": -1.04166, "prev_day_close": 1.91999995708466}, {"option": "IBIT261120C00042000", "bid": 3.35, "bid_size": 169.0, "ask": 3.45, "ask_size": 99.0, "iv": 0.4013, "open_interest": 4362.0, "volume": 103.0, "delta": 0.5892, "gamma": 0.0534, "vega": 0.0701, "theta": -0.0214, "rho": 0.0404, "theo": 3.3879, "change": -0.18, "open": 3.45, "high": 3.55, "low": 3.38, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-16T15:23:52", "percent_change": -5.0, "prev_day_close": 3.60000002384186}, {"option": "IBIT261120P00042000", "bid": 2.4, "bid_size": 35.0, "ask": 2.43, "ask_size": 134.0, "iv": 0.4033, "open_interest": 5615.0, "volume": 2525.0, "delta": -0.417, "gamma": 0.0546, "vega": 0.0701, "theta": -0.022, "rho": -0.0304, "theo": 2.4133, "change": 0.08, "open": 2.33, "high": 2.44, "low": 2.21, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-16T15:23:56", "percent_change": 3.41881, "prev_day_close": 2.33999991416931}, {"option": "IBIT261120C00043000", "bid": 2.86, "bid_size": 157.0, "ask": 2.91, "ask_size": 176.0, "iv": 0.4013, "open_interest": 3264.0, "volume": 864.0, "delta": 0.5349, "gamma": 0.0549, "vega": 0.0716, "theta": -0.0218, "rho": 0.0371, "theo": 2.8772, "change": -0.155, "open": 3.0, "high": 3.05, "low": 2.76, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-16T15:20:59", "percent_change": -5.04065, "prev_day_close": 3.07499992847443}, {"option": "IBIT261120P00043000", "bid": 2.89, "bid_size": 11.0, "ask": 2.91, "ask_size": 125.0, "iv": 0.4007, "open_interest": 10617.0, "volume": 309.0, "delta": -0.4727, "gamma": 0.0564, "vega": 0.0715, "theta": -0.0223, "rho": -0.0338, "theo": 2.9017, "change": -0.085, "open": 2.83, "high": 2.94, "low": 2.56, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T15:15:25", "percent_change": -3.01954, "prev_day_close": 2.81499993801117}, {"option": "IBIT261120C00044000", "bid": 2.42, "bid_size": 36.0, "ask": 2.45, "ask_size": 78.0, "iv": 0.398, "open_interest": 3579.0, "volume": 1433.0, "delta": 0.4806, "gamma": 0.0553, "vega": 0.0718, "theta": -0.0218, "rho": 0.0336, "theo": 2.4276, "change": -0.185, "open": 2.55, "high": 2.58, "low": 2.27, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-16T15:24:31", "percent_change": -7.04762, "prev_day_close": 2.625}, {"option": "IBIT261120P00044000", "bid": 3.4, "bid_size": 579.0, "ask": 3.5, "ask_size": 739.0, "iv": 0.398, "open_interest": 16915.0, "volume": 303.0, "delta": -0.5285, "gamma": 0.057, "vega": 0.0714, "theta": -0.0223, "rho": -0.0368, "theo": 3.4525, "change": 0.05, "open": 3.39, "high": 3.5, "low": 3.1, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T15:21:05", "percent_change": 1.49254, "prev_day_close": 3.35000002384186}, {"option": "IBIT261120C00045000", "bid": 2.03, "bid_size": 6.0, "ask": 2.05, "ask_size": 34.0, "iv": 0.3964, "open_interest": 21364.0, "volume": 1062.0, "delta": 0.4277, "gamma": 0.0546, "vega": 0.0707, "theta": -0.0214, "rho": 0.0301, "theo": 2.037, "change": -0.175, "open": 2.15, "high": 2.26, "low": 1.93, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T15:24:22", "percent_change": -7.86517, "prev_day_close": 2.22500002384186}, {"option": "IBIT261120P00045000", "bid": 4.0, "bid_size": 340.0, "ask": 4.1, "ask_size": 160.0, "iv": 0.3955, "open_interest": 4070.0, "volume": 82.0, "delta": -0.5831, "gamma": 0.0565, "vega": 0.07, "theta": -0.0219, "rho": -0.0394, "theo": 4.0637, "change": -0.05, "open": 3.95, "high": 3.97, "low": 3.87, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T13:24:14", "percent_change": -1.26582, "prev_day_close": 3.95000004768372}, {"option": "IBIT261120C00046000", "bid": 1.69, "bid_size": 131.0, "ask": 1.71, "ask_size": 32.0, "iv": 0.3964, "open_interest": 23279.0, "volume": 314.0, "delta": 0.3774, "gamma": 0.0529, "vega": 0.0685, "theta": -0.0207, "rho": 0.0267, "theo": 1.702, "change": -0.105, "open": 1.75, "high": 1.87, "low": 1.6, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-16T15:17:26", "percent_change": -5.6, "prev_day_close": 1.875}, {"option": "IBIT261120P00046000", "bid": 4.65, "bid_size": 259.0, "ask": 4.75, "ask_size": 87.0, "iv": 0.3926, "open_interest": 1049.0, "volume": 17.0, "delta": -0.6353, "gamma": 0.055, "vega": 0.0674, "theta": -0.0212, "rho": -0.0411, "theo": 4.7323, "change": 0.0, "open": 4.55, "high": 4.6, "low": 4.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T13:36:05", "percent_change": -3.10981e-06, "prev_day_close": 4.60000014305115}, {"option": "IBIT261120C00047000", "bid": 1.4, "bid_size": 250.0, "ask": 1.43, "ask_size": 15.0, "iv": 0.397, "open_interest": 8455.0, "volume": 705.0, "delta": 0.3306, "gamma": 0.0503, "vega": 0.0654, "theta": -0.0198, "rho": 0.0235, "theo": 1.418, "change": -0.145, "open": 1.44, "high": 1.55, "low": 1.34, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-16T15:24:17", "percent_change": -9.20635, "prev_day_close": 1.57499998807907}, {"option": "IBIT261120P00047000", "bid": 5.4, "bid_size": 118.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.3977, "open_interest": 386.0, "volume": 1.0, "delta": -0.6841, "gamma": 0.0526, "vega": 0.0637, "theta": -0.0203, "rho": -0.0426, "theo": 5.4538, "change": -0.075, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-16T12:20:50", "percent_change": -1.4218, "prev_day_close": 5.27499985694885}, {"option": "IBIT261120C00048000", "bid": 1.17, "bid_size": 60.0, "ask": 1.19, "ask_size": 48.0, "iv": 0.3996, "open_interest": 9237.0, "volume": 139.0, "delta": 0.2874, "gamma": 0.0471, "vega": 0.0615, "theta": -0.0187, "rho": 0.0205, "theo": 1.1772, "change": -0.22, "open": 1.2, "high": 1.26, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -16.6667, "prev_day_close": 1.31999999284744}, {"option": "IBIT261120P00048000", "bid": 6.15, "bid_size": 203.0, "ask": 6.25, "ask_size": 127.0, "iv": 0.3961, "open_interest": 1796.0, "volume": 38.0, "delta": -0.7289, "gamma": 0.0496, "vega": 0.0593, "theta": -0.0192, "rho": -0.0436, "theo": 6.2223, "change": 0.215, "open": 6.05, "high": 6.24, "low": 6.03, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-16T14:36:01", "percent_change": 3.56847, "prev_day_close": 6.02499985694885}, {"option": "IBIT261120C00049000", "bid": 0.97, "bid_size": 258.0, "ask": 0.99, "ask_size": 62.0, "iv": 0.4024, "open_interest": 10486.0, "volume": 71.0, "delta": 0.2491, "gamma": 0.0436, "vega": 0.0573, "theta": -0.0175, "rho": 0.0178, "theo": 0.9798, "change": -0.055, "open": 1.01, "high": 1.05, "low": 0.96, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T14:44:02", "percent_change": -4.97738, "prev_day_close": 1.10500001907349}, {"option": "IBIT261120P00049000", "bid": 6.95, "bid_size": 145.0, "ask": 7.05, "ask_size": 71.0, "iv": 0.3962, "open_interest": 107.0, "volume": 10.0, "delta": -0.7693, "gamma": 0.0463, "vega": 0.0544, "theta": -0.0179, "rho": -0.0427, "theo": 7.0328, "change": 0.075, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T11:30:11", "percent_change": 1.0989, "prev_day_close": 6.82500004768372}, {"option": "IBIT261120C00050000", "bid": 0.81, "bid_size": 264.0, "ask": 0.83, "ask_size": 140.0, "iv": 0.4052, "open_interest": 14853.0, "volume": 935.0, "delta": 0.2154, "gamma": 0.0398, "vega": 0.0529, "theta": -0.0162, "rho": 0.0154, "theo": 0.8169, "change": -0.09, "open": 0.88, "high": 0.91, "low": 0.75, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T15:20:11", "percent_change": -9.67742, "prev_day_close": 0.930000007152557}, {"option": "IBIT261120P00050000", "bid": 7.8, "bid_size": 789.0, "ask": 7.9, "ask_size": 129.0, "iv": 0.3994, "open_interest": 1340.0, "volume": 42.0, "delta": -0.8051, "gamma": 0.0428, "vega": 0.0491, "theta": -0.0167, "rho": -0.0422, "theo": 7.8794, "change": 0.325, "open": 7.82, "high": 8.0, "low": 7.64, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T14:36:09", "percent_change": 4.23453, "prev_day_close": 7.67499995231628}, {"option": "IBIT261120C00051000", "bid": 0.67, "bid_size": 454.0, "ask": 0.69, "ask_size": 263.0, "iv": 0.4087, "open_interest": 2428.0, "volume": 20.0, "delta": 0.186, "gamma": 0.0361, "vega": 0.0485, "theta": -0.015, "rho": 0.0134, "theo": 0.6834, "change": -0.07, "open": 0.71, "high": 0.71, "low": 0.65, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-16T14:48:18", "percent_change": -8.97436, "prev_day_close": 0.780000001192093}, {"option": "IBIT261120P00051000", "bid": 8.7, "bid_size": 32.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.4079, "open_interest": 25.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0392, "vega": 0.0436, "theta": -0.0154, "rho": -0.0411, "theo": 8.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-09-11T09:48:49", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "IBIT261120C00052000", "bid": 0.57, "bid_size": 236.0, "ask": 0.58, "ask_size": 178.0, "iv": 0.4137, "open_interest": 6972.0, "volume": 93.0, "delta": 0.1609, "gamma": 0.0326, "vega": 0.0443, "theta": -0.0138, "rho": 0.0116, "theo": 0.5755, "change": -0.09, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T15:23:52", "percent_change": -13.6364, "prev_day_close": 0.659999996423721}, {"option": "IBIT261120P00052000", "bid": 9.6, "bid_size": 31.0, "ask": 9.7, "ask_size": 36.0, "iv": 0.4115, "open_interest": 57.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0357, "vega": 0.0387, "theta": -0.0142, "rho": -0.039, "theo": 9.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-09-15T10:39:05", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "IBIT261120C00053000", "bid": 0.48, "bid_size": 211.0, "ask": 0.5, "ask_size": 288.0, "iv": 0.4202, "open_interest": 3787.0, "volume": 57.0, "delta": 0.139, "gamma": 0.0292, "vega": 0.0402, "theta": -0.0126, "rho": 0.01, "theo": 0.4852, "change": -0.11, "open": 0.5, "high": 0.52, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -19.6429, "prev_day_close": 0.560000002384186}, {"option": "IBIT261120P00053000", "bid": 10.5, "bid_size": 58.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.4088, "open_interest": 244.0, "volume": 8.0, "delta": -0.8877, "gamma": 0.0324, "vega": 0.0335, "theta": -0.013, "rho": -0.0369, "theo": 10.5825, "change": -0.125, "open": 10.25, "high": 10.25, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T14:42:33", "percent_change": -1.21065, "prev_day_close": 10.3249998092651}, {"option": "IBIT261120C00054000", "bid": 0.41, "bid_size": 276.0, "ask": 0.42, "ask_size": 256.0, "iv": 0.4249, "open_interest": 857.0, "volume": 11.0, "delta": 0.1208, "gamma": 0.0261, "vega": 0.0365, "theta": -0.0116, "rho": 0.0087, "theo": 0.4135, "change": -0.09, "open": 0.4, "high": 0.42, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T13:50:14", "percent_change": -18.75, "prev_day_close": 0.480000004172325}, {"option": "IBIT261120P00054000", "bid": 11.45, "bid_size": 29.0, "ask": 11.55, "ask_size": 48.0, "iv": 0.4162, "open_interest": 220.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0291, "vega": 0.0291, "theta": -0.0118, "rho": -0.034, "theo": 11.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T11:31:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IBIT261120C00055000", "bid": 0.35, "bid_size": 243.0, "ask": 0.37, "ask_size": 463.0, "iv": 0.4326, "open_interest": 11005.0, "volume": 291.0, "delta": 0.105, "gamma": 0.0233, "vega": 0.033, "theta": -0.0106, "rho": 0.0076, "theo": 0.3535, "change": -0.045, "open": 0.36, "high": 0.37, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-16T14:58:53", "percent_change": -11.1111, "prev_day_close": 0.405000001192093}, {"option": "IBIT261120P00055000", "bid": 12.4, "bid_size": 28.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.4186, "open_interest": 90.0, "volume": 4.0, "delta": -0.9251, "gamma": 0.0265, "vega": 0.0243, "theta": -0.0107, "rho": -0.03, "theo": 12.4771, "change": 0.05, "open": 12.29, "high": 12.3, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-16T13:11:50", "percent_change": 0.409838, "prev_day_close": 12.1999998092651}, {"option": "IBIT261120C00056000", "bid": 0.3, "bid_size": 339.0, "ask": 0.32, "ask_size": 343.0, "iv": 0.4388, "open_interest": 2705.0, "volume": 6.0, "delta": 0.0919, "gamma": 0.0208, "vega": 0.03, "theta": -0.0098, "rho": 0.0066, "theo": 0.3051, "change": -0.035, "open": 0.29, "high": 0.33, "low": 0.29, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T14:53:06", "percent_change": -9.85916, "prev_day_close": 0.355000004172325}, {"option": "IBIT261120P00056000", "bid": 13.35, "bid_size": 24.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.4283, "open_interest": 9.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0245, "vega": 0.0213, "theta": -0.0096, "rho": -0.0281, "theo": 13.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-14T15:10:10", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "IBIT261120C00057000", "bid": 0.26, "bid_size": 315.0, "ask": 0.28, "ask_size": 383.0, "iv": 0.4457, "open_interest": 36609.0, "volume": 6.0, "delta": 0.0808, "gamma": 0.0186, "vega": 0.0272, "theta": -0.009, "rho": 0.0058, "theo": 0.2655, "change": -0.035, "open": 0.26, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T14:05:23", "percent_change": -11.4754, "prev_day_close": 0.305000007152557}, {"option": "IBIT261120P00057000", "bid": 14.35, "bid_size": 28.0, "ask": 14.45, "ask_size": 37.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0223, "vega": 0.0178, "theta": -0.0084, "rho": -0.024, "theo": 14.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.93, "last_trade_time": "2026-06-18T10:57:14", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "IBIT261120C00058000", "bid": 0.23, "bid_size": 432.0, "ask": 0.24, "ask_size": 433.0, "iv": 0.4521, "open_interest": 6650.0, "volume": 274.0, "delta": 0.0714, "gamma": 0.0167, "vega": 0.0248, "theta": -0.0083, "rho": 0.0051, "theo": 0.233, "change": -0.04, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T14:00:26", "percent_change": -14.8148, "prev_day_close": 0.269999995827675}, {"option": "IBIT261120P00058000", "bid": 15.35, "bid_size": 8.0, "ask": 15.45, "ask_size": 30.0, "iv": 0.4534, "open_interest": 82.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0198, "vega": 0.0127, "theta": -0.0087, "rho": -0.0192, "theo": 15.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-04T11:58:47", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "IBIT261120C00059000", "bid": 0.2, "bid_size": 193.0, "ask": 0.22, "ask_size": 312.0, "iv": 0.4607, "open_interest": 3854.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.015, "vega": 0.0227, "theta": -0.0077, "rho": 0.0046, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T14:45:40", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "IBIT261120P00059000", "bid": 16.3, "bid_size": 28.0, "ask": 16.45, "ask_size": 31.0, "iv": 0.4504, "open_interest": 6.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0193, "vega": 0.0113, "theta": -0.0091, "rho": -0.0174, "theo": 16.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-04T10:44:33", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "IBIT261120C00060000", "bid": 0.18, "bid_size": 391.0, "ask": 0.19, "ask_size": 367.0, "iv": 0.4674, "open_interest": 6634.0, "volume": 100.0, "delta": 0.0569, "gamma": 0.0135, "vega": 0.0208, "theta": -0.0072, "rho": 0.0041, "theo": 0.1838, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:18:08", "percent_change": -16.2791, "prev_day_close": 0.214999996125698}, {"option": "IBIT261120P00060000", "bid": 17.3, "bid_size": 10.0, "ask": 17.45, "ask_size": 16.0, "iv": 0.4694, "open_interest": 387.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0184, "vega": 0.0095, "theta": -0.0091, "rho": -0.0157, "theo": 17.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-09-15T14:36:23", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "IBIT261120C00065000", "bid": 0.11, "bid_size": 160.0, "ask": 0.12, "ask_size": 120.0, "iv": 0.5087, "open_interest": 3492.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0085, "vega": 0.0143, "theta": -0.0053, "rho": 0.0025, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T15:57:36", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "IBIT261120P00065000", "bid": 22.25, "bid_size": 10.0, "ask": 22.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 22.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-08-31T09:38:53", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT261120C00070000", "bid": 0.08, "bid_size": 123.0, "ask": 0.09, "ask_size": 163.0, "iv": 0.5546, "open_interest": 4366.0, "volume": 553.0, "delta": 0.025, "gamma": 0.0058, "vega": 0.0106, "theta": -0.0043, "rho": 0.0018, "theo": 0.0833, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T13:54:21", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "IBIT261120P00070000", "bid": 27.25, "bid_size": 11.0, "ask": 27.45, "ask_size": 1.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 27.365, "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": 27.0500001907349}, {"option": "IBIT261120C00075000", "bid": 0.06, "bid_size": 199.0, "ask": 0.07, "ask_size": 237.0, "iv": 0.5955, "open_interest": 5170.0, "volume": 124.0, "delta": 0.0189, "gamma": 0.0043, "vega": 0.0084, "theta": -0.0036, "rho": 0.0013, "theo": 0.065, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T13:53:27", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "IBIT261120P00075000", "bid": 32.25, "bid_size": 73.0, "ask": 32.5, "ask_size": 77.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 32.365, "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": 32.0500011444092}, {"option": "IBIT261120C00080000", "bid": 0.05, "bid_size": 80.0, "ask": 0.06, "ask_size": 138.0, "iv": 0.6383, "open_interest": 985.0, "volume": 150.0, "delta": 0.015, "gamma": 0.0033, "vega": 0.0069, "theta": -0.0032, "rho": 0.001, "theo": 0.0532, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T13:53:14", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "IBIT261120P00080000", "bid": 37.25, "bid_size": 73.0, "ask": 37.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 37.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-08-10T11:15:20", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "IBIT261120C00085000", "bid": 0.04, "bid_size": 118.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.6731, "open_interest": 336.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.0026, "vega": 0.0058, "theta": -0.0028, "rho": 0.0009, "theo": 0.0449, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:16:21", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IBIT261120P00085000", "bid": 42.25, "bid_size": 73.0, "ask": 42.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 42.365, "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": 42.0500011444092}, {"option": "IBIT261120C00090000", "bid": 0.03, "bid_size": 117.0, "ask": 0.04, "ask_size": 220.0, "iv": 0.6997, "open_interest": 8350.0, "volume": 7.0, "delta": 0.0104, "gamma": 0.0021, "vega": 0.005, "theta": -0.0026, "rho": 0.0007, "theo": 0.0387, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T09:52:45", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT261120P00090000", "bid": 47.25, "bid_size": 73.0, "ask": 47.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 47.365, "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": 47.0500011444092}, {"option": "IBIT261130C00020000", "bid": 22.8, "bid_size": 10.0, "ask": 23.05, "ask_size": 58.0, "iv": 0.8538, "open_interest": 188.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0023, "vega": 0.0074, "theta": -0.0018, "rho": 0.0397, "theo": 22.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-08-27T14:54:42", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IBIT261130P00020000", "bid": 0.09, "bid_size": 22.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.8495, "open_interest": 1091.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0023, "vega": 0.0074, "theta": -0.004, "rho": -0.0015, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:06:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT261130C00025000", "bid": 18.0, "bid_size": 10.0, "ask": 18.2, "ask_size": 421.0, "iv": 0.7321, "open_interest": 302.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.005, "vega": 0.0128, "theta": -0.004, "rho": 0.0487, "theo": 18.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-09-14T12:18:06", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "IBIT261130P00025000", "bid": 0.15, "bid_size": 131.0, "ask": 0.17, "ask_size": 108.0, "iv": 0.6843, "open_interest": 1342.0, "volume": 60.0, "delta": -0.029, "gamma": 0.005, "vega": 0.0129, "theta": -0.0057, "rho": -0.0028, "theo": 0.1615, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T09:34:12", "percent_change": -15.1515, "prev_day_close": 0.165000006556511}, {"option": "IBIT261130C00026000", "bid": 17.0, "bid_size": 26.0, "ask": 17.2, "ask_size": 55.0, "iv": 0.6808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0058, "vega": 0.0143, "theta": -0.0044, "rho": 0.0503, "theo": 17.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.64, "last_trade_time": "2026-07-14T14:12:14", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IBIT261130P00026000", "bid": 0.17, "bid_size": 121.0, "ask": 0.19, "ask_size": 93.0, "iv": 0.6558, "open_interest": 276.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0058, "vega": 0.0143, "theta": -0.0061, "rho": -0.0031, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-01T15:28:10", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "IBIT261130C00027000", "bid": 16.05, "bid_size": 22.0, "ask": 16.15, "ask_size": 18.0, "iv": 0.6315, "open_interest": 29.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0068, "vega": 0.016, "theta": -0.005, "rho": 0.0519, "theo": 16.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-21T14:54:45", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "IBIT261130P00027000", "bid": 0.19, "bid_size": 112.0, "ask": 0.21, "ask_size": 91.0, "iv": 0.6269, "open_interest": 520.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0068, "vega": 0.016, "theta": -0.0065, "rho": -0.0036, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-25T10:02:20", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "IBIT261130C00028000", "bid": 15.05, "bid_size": 23.0, "ask": 15.2, "ask_size": 43.0, "iv": 0.5988, "open_interest": 1.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0079, "vega": 0.0179, "theta": -0.0055, "rho": 0.0535, "theo": 15.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-14T14:14:58", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "IBIT261130P00028000", "bid": 0.21, "bid_size": 154.0, "ask": 0.23, "ask_size": 117.0, "iv": 0.597, "open_interest": 2240.0, "volume": 1.0, "delta": -0.0434, "gamma": 0.0079, "vega": 0.018, "theta": -0.007, "rho": -0.0041, "theo": 0.2225, "change": -0.005, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T13:18:44", "percent_change": -2.32558, "prev_day_close": 0.215000003576279}, {"option": "IBIT261130C00029000", "bid": 14.1, "bid_size": 23.0, "ask": 14.25, "ask_size": 48.0, "iv": 0.5787, "open_interest": 6.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0093, "vega": 0.0201, "theta": -0.0061, "rho": 0.0549, "theo": 14.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-15T09:43:01", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "IBIT261130P00029000", "bid": 0.24, "bid_size": 132.0, "ask": 0.26, "ask_size": 132.0, "iv": 0.5718, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0093, "vega": 0.0201, "theta": -0.0075, "rho": -0.0047, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-14T14:19:49", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "IBIT261130C00030000", "bid": 13.15, "bid_size": 136.0, "ask": 13.25, "ask_size": 30.0, "iv": 0.5449, "open_interest": 684.0, "volume": 649.0, "delta": 0.9423, "gamma": 0.0109, "vega": 0.0226, "theta": -0.0068, "rho": 0.0562, "theo": 13.2056, "change": -0.02, "open": 13.49, "high": 13.5, "low": 13.45, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-09-16T14:05:17", "percent_change": -0.148148, "prev_day_close": 13.5}, {"option": "IBIT261130P00030000", "bid": 0.28, "bid_size": 414.0, "ask": 0.29, "ask_size": 360.0, "iv": 0.5474, "open_interest": 5168.0, "volume": 3.0, "delta": -0.0582, "gamma": 0.011, "vega": 0.0227, "theta": -0.0081, "rho": -0.0054, "theo": 0.2854, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T13:20:35", "percent_change": -1.81818, "prev_day_close": 0.274999991059303}, {"option": "IBIT261130C00031000", "bid": 12.2, "bid_size": 23.0, "ask": 12.35, "ask_size": 25.0, "iv": 0.5314, "open_interest": 33.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0129, "vega": 0.0256, "theta": -0.0076, "rho": 0.0573, "theo": 12.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-19T12:52:28", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IBIT261130P00031000", "bid": 0.32, "bid_size": 501.0, "ask": 0.34, "ask_size": 501.0, "iv": 0.5254, "open_interest": 1000.0, "volume": 1.0, "delta": -0.0681, "gamma": 0.0129, "vega": 0.0256, "theta": -0.0088, "rho": -0.0063, "theo": 0.3287, "change": 0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T12:43:23", "percent_change": 1.5873, "prev_day_close": 0.315000012516975}, {"option": "IBIT261130C00032000", "bid": 11.25, "bid_size": 21.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.505, "open_interest": 20.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0152, "vega": 0.029, "theta": -0.0085, "rho": 0.0581, "theo": 11.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-08-26T15:36:07", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "IBIT261130P00032000", "bid": 0.38, "bid_size": 269.0, "ask": 0.39, "ask_size": 244.0, "iv": 0.5047, "open_interest": 3252.0, "volume": 12.0, "delta": -0.0803, "gamma": 0.0153, "vega": 0.0291, "theta": -0.0096, "rho": -0.0074, "theo": 0.3832, "change": -0.02, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T11:55:12", "percent_change": -5.40541, "prev_day_close": 0.370000004768372}, {"option": "IBIT261130C00033000", "bid": 10.35, "bid_size": 20.0, "ask": 10.45, "ask_size": 10.0, "iv": 0.4851, "open_interest": 23.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0179, "vega": 0.0329, "theta": -0.0095, "rho": 0.0587, "theo": 10.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-08-27T14:29:28", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IBIT261130P00033000", "bid": 0.45, "bid_size": 144.0, "ask": 0.46, "ask_size": 134.0, "iv": 0.486, "open_interest": 1019.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.018, "vega": 0.033, "theta": -0.0105, "rho": -0.0087, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-15T14:53:37", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "IBIT261130C00034000", "bid": 9.45, "bid_size": 30.0, "ask": 9.55, "ask_size": 12.0, "iv": 0.4692, "open_interest": 110.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0211, "vega": 0.0373, "theta": -0.0106, "rho": 0.059, "theo": 9.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-11T13:07:10", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IBIT261130P00034000", "bid": 0.54, "bid_size": 133.0, "ask": 0.55, "ask_size": 130.0, "iv": 0.4694, "open_interest": 1126.0, "volume": 1.0, "delta": -0.1138, "gamma": 0.0213, "vega": 0.0375, "theta": -0.0115, "rho": -0.0103, "theo": 0.5419, "change": -0.02, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T13:00:13", "percent_change": -3.84615, "prev_day_close": 0.519999980926514}, {"option": "IBIT261130C00035000", "bid": 8.6, "bid_size": 29.0, "ask": 8.7, "ask_size": 222.0, "iv": 0.4613, "open_interest": 5773.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0246, "vega": 0.0423, "theta": -0.0118, "rho": 0.0589, "theo": 8.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-15T15:36:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IBIT261130P00035000", "bid": 0.65, "bid_size": 333.0, "ask": 0.67, "ask_size": 326.0, "iv": 0.4553, "open_interest": 3568.0, "volume": 77.0, "delta": -0.136, "gamma": 0.0249, "vega": 0.0424, "theta": -0.0127, "rho": -0.0124, "theo": 0.6546, "change": -0.03, "open": 0.6, "high": 0.6, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T13:00:13", "percent_change": -4.7619, "prev_day_close": 0.629999995231628}, {"option": "IBIT261130C00036000", "bid": 7.75, "bid_size": 23.0, "ask": 7.85, "ask_size": 40.0, "iv": 0.4479, "open_interest": 1179.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0286, "vega": 0.0476, "theta": -0.0131, "rho": 0.0583, "theo": 7.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-09-15T12:15:37", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IBIT261130P00036000", "bid": 0.79, "bid_size": 206.0, "ask": 0.81, "ask_size": 223.0, "iv": 0.4424, "open_interest": 1172.0, "volume": 455.0, "delta": -0.1625, "gamma": 0.0288, "vega": 0.0478, "theta": -0.0139, "rho": -0.0146, "theo": 0.7954, "change": -0.02, "open": 0.72, "high": 0.74, "low": 0.72, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-16T13:35:36", "percent_change": -2.63158, "prev_day_close": 0.759999990463257}, {"option": "IBIT261130C00037000", "bid": 6.9, "bid_size": 33.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.4298, "open_interest": 245.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0327, "vega": 0.0531, "theta": -0.0145, "rho": 0.0573, "theo": 6.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-15T14:56:10", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "IBIT261130P00037000", "bid": 0.96, "bid_size": 42.0, "ask": 0.99, "ask_size": 234.0, "iv": 0.4318, "open_interest": 1055.0, "volume": 1.0, "delta": -0.1942, "gamma": 0.0332, "vega": 0.0534, "theta": -0.0152, "rho": -0.0173, "theo": 0.9735, "change": -0.04, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-16T15:02:29", "percent_change": -4.30108, "prev_day_close": 0.930000007152557}, {"option": "IBIT261130C00038000", "bid": 6.15, "bid_size": 149.0, "ask": 6.25, "ask_size": 103.0, "iv": 0.425, "open_interest": 740.0, "volume": 16.0, "delta": 0.7721, "gamma": 0.037, "vega": 0.0587, "theta": -0.0158, "rho": 0.0557, "theo": 6.1791, "change": -0.25, "open": 6.25, "high": 6.3, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T14:54:56", "percent_change": -3.87597, "prev_day_close": 6.45000004768372}, {"option": "IBIT261130P00038000", "bid": 1.18, "bid_size": 237.0, "ask": 1.2, "ask_size": 327.0, "iv": 0.4215, "open_interest": 344.0, "volume": 82.0, "delta": -0.2302, "gamma": 0.0374, "vega": 0.0588, "theta": -0.0165, "rho": -0.0204, "theo": 1.1897, "change": -0.055, "open": 1.14, "high": 1.14, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-16T13:58:39", "percent_change": -4.80349, "prev_day_close": 1.14499998092651}, {"option": "IBIT261130C00039000", "bid": 5.4, "bid_size": 198.0, "ask": 5.5, "ask_size": 109.0, "iv": 0.4138, "open_interest": 5901.0, "volume": 10.0, "delta": 0.7318, "gamma": 0.0411, "vega": 0.0639, "theta": -0.0171, "rho": 0.0536, "theo": 5.4501, "change": -0.05, "open": 5.53, "high": 5.65, "low": 5.53, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-16T15:14:38", "percent_change": -0.877194, "prev_day_close": 5.70000004768372}, {"option": "IBIT261130P00039000", "bid": 1.44, "bid_size": 94.0, "ask": 1.47, "ask_size": 217.0, "iv": 0.4141, "open_interest": 735.0, "volume": 63.0, "delta": -0.2711, "gamma": 0.0417, "vega": 0.0642, "theta": -0.0177, "rho": -0.0238, "theo": 1.4538, "change": -0.055, "open": 1.36, "high": 1.36, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-16T13:24:54", "percent_change": -3.94265, "prev_day_close": 1.39499998092651}, {"option": "IBIT261130C00040000", "bid": 4.75, "bid_size": 155.0, "ask": 4.85, "ask_size": 271.0, "iv": 0.4117, "open_interest": 3233.0, "volume": 30.0, "delta": 0.6874, "gamma": 0.0448, "vega": 0.0686, "theta": -0.0182, "rho": 0.0511, "theo": 4.7717, "change": -0.205, "open": 4.8, "high": 4.83, "low": 4.8, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-16T14:38:22", "percent_change": -4.0796, "prev_day_close": 5.02499985694885}, {"option": "IBIT261130P00040000", "bid": 1.76, "bid_size": 19.0, "ask": 1.79, "ask_size": 267.0, "iv": 0.408, "open_interest": 4388.0, "volume": 106.0, "delta": -0.3166, "gamma": 0.0456, "vega": 0.0688, "theta": -0.0188, "rho": -0.0274, "theo": 1.772, "change": -0.045, "open": 1.67, "high": 1.69, "low": 1.55, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T14:51:03", "percent_change": -2.6393, "prev_day_close": 1.70500004291534}, {"option": "IBIT261130C00041000", "bid": 4.1, "bid_size": 269.0, "ask": 4.2, "ask_size": 176.0, "iv": 0.4029, "open_interest": 1680.0, "volume": 10.0, "delta": 0.6398, "gamma": 0.0479, "vega": 0.0724, "theta": -0.0191, "rho": 0.0481, "theo": 4.1477, "change": -0.25, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T10:04:10", "percent_change": -5.68182, "prev_day_close": 4.39999985694885}, {"option": "IBIT261130P00041000", "bid": 2.13, "bid_size": 19.0, "ask": 2.16, "ask_size": 261.0, "iv": 0.4028, "open_interest": 2439.0, "volume": 106.0, "delta": -0.3653, "gamma": 0.0489, "vega": 0.0726, "theta": -0.0197, "rho": -0.0311, "theo": 2.143, "change": -0.055, "open": 2.04, "high": 2.04, "low": 1.9, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-16T15:14:46", "percent_change": -2.66344, "prev_day_close": 2.06499993801117}, {"option": "IBIT261130C00042000", "bid": 3.55, "bid_size": 190.0, "ask": 3.65, "ask_size": 234.0, "iv": 0.4013, "open_interest": 2067.0, "volume": 63.0, "delta": 0.5899, "gamma": 0.0503, "vega": 0.0752, "theta": -0.0197, "rho": 0.0448, "theo": 3.5804, "change": -0.05, "open": 3.62, "high": 3.75, "low": 3.62, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-16T14:42:20", "percent_change": -1.31579, "prev_day_close": 3.79999995231628}, {"option": "IBIT261130P00042000", "bid": 2.55, "bid_size": 17.0, "ask": 2.59, "ask_size": 115.0, "iv": 0.399, "open_interest": 1709.0, "volume": 333.0, "delta": -0.4164, "gamma": 0.0515, "vega": 0.0753, "theta": -0.0203, "rho": -0.0351, "theo": 2.5725, "change": 0.0, "open": 2.44, "high": 2.49, "low": 2.3, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-16T15:18:00", "percent_change": -3.83002e-07, "prev_day_close": 2.49000000953674}, {"option": "IBIT261130C00043000", "bid": 3.05, "bid_size": 172.0, "ask": 3.15, "ask_size": 447.0, "iv": 0.3996, "open_interest": 1662.0, "volume": 7.0, "delta": 0.5387, "gamma": 0.0517, "vega": 0.0768, "theta": -0.02, "rho": 0.0414, "theo": 3.071, "change": -0.1, "open": 3.15, "high": 3.2, "low": 3.11, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T15:09:40", "percent_change": -3.0303, "prev_day_close": 3.29999995231628}, {"option": "IBIT261130P00043000", "bid": 3.0, "bid_size": 284.0, "ask": 3.1, "ask_size": 521.0, "iv": 0.3976, "open_interest": 1045.0, "volume": 4488.0, "delta": -0.469, "gamma": 0.0531, "vega": 0.0767, "theta": -0.0206, "rho": -0.0385, "theo": 3.0611, "change": 0.08, "open": 3.0, "high": 3.05, "low": 2.85, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-16T15:24:40", "percent_change": 2.6936, "prev_day_close": 2.97000002861023}, {"option": "IBIT261130C00044000", "bid": 2.61, "bid_size": 154.0, "ask": 2.64, "ask_size": 31.0, "iv": 0.3947, "open_interest": 3155.0, "volume": 14.0, "delta": 0.4876, "gamma": 0.0521, "vega": 0.0771, "theta": -0.02, "rho": 0.0378, "theo": 2.6193, "change": -0.23, "open": 2.69, "high": 2.71, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-16T14:57:32", "percent_change": -8.15603, "prev_day_close": 2.8199999332428}, {"option": "IBIT261130P00044000", "bid": 3.55, "bid_size": 375.0, "ask": 3.65, "ask_size": 321.0, "iv": 0.3928, "open_interest": 968.0, "volume": 60.0, "delta": -0.5217, "gamma": 0.0538, "vega": 0.0767, "theta": -0.0206, "rho": -0.0416, "theo": 3.6088, "change": 0.05, "open": 3.42, "high": 3.55, "low": 3.4, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-16T14:35:29", "percent_change": 1.42857, "prev_day_close": 3.5}, {"option": "IBIT261130C00045000", "bid": 2.22, "bid_size": 9.0, "ask": 2.24, "ask_size": 32.0, "iv": 0.3931, "open_interest": 3217.0, "volume": 11.0, "delta": 0.4377, "gamma": 0.0517, "vega": 0.0762, "theta": -0.0198, "rho": 0.0341, "theo": 2.2234, "change": -0.125, "open": 2.28, "high": 2.29, "low": 2.25, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-16T11:47:10", "percent_change": -5.17599, "prev_day_close": 2.41500008106232}, {"option": "IBIT261130P00045000", "bid": 4.15, "bid_size": 204.0, "ask": 4.25, "ask_size": 120.0, "iv": 0.391, "open_interest": 907.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0536, "vega": 0.0755, "theta": -0.0203, "rho": -0.0446, "theo": 4.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-15T14:51:17", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IBIT261130C00046000", "bid": 1.87, "bid_size": 138.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.3926, "open_interest": 1567.0, "volume": 6.0, "delta": 0.3899, "gamma": 0.0503, "vega": 0.0742, "theta": -0.0192, "rho": 0.0306, "theo": 1.8805, "change": -0.14, "open": 1.94, "high": 1.94, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-16T12:08:20", "percent_change": -6.79611, "prev_day_close": 2.05999994277954}, {"option": "IBIT261130P00046000", "bid": 4.8, "bid_size": 100.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.3894, "open_interest": 485.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0525, "vega": 0.073, "theta": -0.0198, "rho": -0.0469, "theo": 4.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T15:59:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IBIT261130C00047000", "bid": 1.58, "bid_size": 9.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.393, "open_interest": 1994.0, "volume": 17.0, "delta": 0.3451, "gamma": 0.0482, "vega": 0.0714, "theta": -0.0185, "rho": 0.0272, "theo": 1.5868, "change": -0.075, "open": 1.64, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-16T14:45:44", "percent_change": -4.2735, "prev_day_close": 1.75499999523163}, {"option": "IBIT261130P00047000", "bid": 5.5, "bid_size": 106.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.3882, "open_interest": 106.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0507, "vega": 0.0695, "theta": -0.0191, "rho": -0.0484, "theo": 5.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-15T14:49:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IBIT261130C00048000", "bid": 1.33, "bid_size": 11.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.3943, "open_interest": 2613.0, "volume": 16.0, "delta": 0.3038, "gamma": 0.0456, "vega": 0.0678, "theta": -0.0176, "rho": 0.024, "theo": 1.3376, "change": -0.045, "open": 1.33, "high": 1.44, "low": 1.32, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T15:04:10", "percent_change": -3.0303, "prev_day_close": 1.48500001430511}, {"option": "IBIT261130P00048000", "bid": 6.25, "bid_size": 76.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.3921, "open_interest": 1254.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0483, "vega": 0.0654, "theta": -0.0182, "rho": -0.0491, "theo": 6.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "IBIT261130C00049000", "bid": 1.12, "bid_size": 12.0, "ask": 1.14, "ask_size": 74.0, "iv": 0.3964, "open_interest": 12975.0, "volume": 18.0, "delta": 0.2664, "gamma": 0.0426, "vega": 0.0637, "theta": -0.0166, "rho": 0.0211, "theo": 1.1277, "change": -0.095, "open": 1.18, "high": 1.24, "low": 1.16, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-16T15:14:46", "percent_change": -7.50988, "prev_day_close": 1.26499998569489}, {"option": "IBIT261130P00049000", "bid": 7.05, "bid_size": 74.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.3942, "open_interest": 98.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0455, "vega": 0.0604, "theta": -0.0172, "rho": -0.0494, "theo": 7.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-09-15T14:51:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IBIT261130C00050000", "bid": 0.94, "bid_size": 265.0, "ask": 0.96, "ask_size": 99.0, "iv": 0.3988, "open_interest": 40771.0, "volume": 94.0, "delta": 0.2334, "gamma": 0.0394, "vega": 0.0594, "theta": -0.0156, "rho": 0.0186, "theo": 0.9543, "change": -0.07, "open": 0.99, "high": 1.0, "low": 0.94, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:10:21", "percent_change": -6.54206, "prev_day_close": 1.06999999284744}, {"option": "IBIT261130P00050000", "bid": 7.9, "bid_size": 233.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.3951, "open_interest": 180.0, "volume": 1.0, "delta": -0.7889, "gamma": 0.0424, "vega": 0.055, "theta": -0.0161, "rho": -0.0486, "theo": 7.9741, "change": -0.025, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-16T14:52:59", "percent_change": -0.321542, "prev_day_close": 7.77499985694885}, {"option": "IBIT261130C00055000", "bid": 0.43, "bid_size": 244.0, "ask": 0.45, "ask_size": 220.0, "iv": 0.423, "open_interest": 5965.0, "volume": 118.0, "delta": 0.1195, "gamma": 0.0243, "vega": 0.0389, "theta": -0.0106, "rho": 0.0096, "theo": 0.4329, "change": -0.06, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-16T14:15:57", "percent_change": -12.0, "prev_day_close": 0.5}, {"option": "IBIT261130P00055000", "bid": 12.45, "bid_size": 60.0, "ask": 12.55, "ask_size": 60.0, "iv": 0.4146, "open_interest": 45.0, "volume": 5.0, "delta": -0.913, "gamma": 0.0278, "vega": 0.0294, "theta": -0.0111, "rho": -0.0366, "theo": 12.5184, "change": 0.0, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-16T15:15:33", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IBIT261130C00060000", "bid": 0.23, "bid_size": 417.0, "ask": 0.24, "ask_size": 473.0, "iv": 0.4553, "open_interest": 11871.0, "volume": 58.0, "delta": 0.0661, "gamma": 0.0146, "vega": 0.0252, "theta": -0.0073, "rho": 0.0053, "theo": 0.2276, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T13:51:00", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "IBIT261130P00060000", "bid": 17.3, "bid_size": 53.0, "ask": 17.45, "ask_size": 48.0, "iv": 0.4312, "open_interest": 34.0, "volume": 1.0, "delta": -0.9754, "gamma": 0.0191, "vega": 0.0112, "theta": -0.0091, "rho": -0.0187, "theo": 17.3894, "change": 0.175, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-09-16T10:39:56", "percent_change": 1.02489, "prev_day_close": 17.0749998092651}, {"option": "IBIT261130C00065000", "bid": 0.14, "bid_size": 128.0, "ask": 0.15, "ask_size": 164.0, "iv": 0.4913, "open_interest": 2812.0, "volume": 92.0, "delta": 0.0414, "gamma": 0.0093, "vega": 0.0174, "theta": -0.0054, "rho": 0.0033, "theo": 0.1419, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T14:34:11", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "IBIT261130P00065000", "bid": 22.2, "bid_size": 86.0, "ask": 22.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0032, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 22.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.34, "last_trade_time": "2026-09-02T09:49:39", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT261218C00005000", "bid": 37.6, "bid_size": 21.0, "ask": 37.85, "ask_size": 19.0, "iv": 1.5332, "open_interest": 45.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0129, "theo": 37.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-07-24T13:22:41", "percent_change": 0.0, "prev_day_close": 38.0250015258789}, {"option": "IBIT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 201.0, "iv": 1.4669, "open_interest": 1191.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T10:05:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT261218C00010000", "bid": 32.65, "bid_size": 38.0, "ask": 32.95, "ask_size": 57.0, "iv": 1.1628, "open_interest": 29.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0255, "theo": 32.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.87, "last_trade_time": "2026-08-25T09:52:37", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "IBIT261218P00010000", "bid": 0.02, "bid_size": 72.0, "ask": 0.03, "ask_size": 200.0, "iv": 1.1725, "open_interest": 2585.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0013, "rho": -0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T09:38:31", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "IBIT261218C00015000", "bid": 27.75, "bid_size": 23.0, "ask": 28.05, "ask_size": 71.0, "iv": 0.9042, "open_interest": 54.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": 0.0379, "theo": 27.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-09-14T12:36:54", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "IBIT261218P00015000", "bid": 0.05, "bid_size": 40.0, "ask": 0.06, "ask_size": 99.0, "iv": 0.9477, "open_interest": 11902.0, "volume": 2.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0047, "theta": -0.0023, "rho": -0.001, "theo": 0.0608, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T10:36:44", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "IBIT261218C00020000", "bid": 22.85, "bid_size": 33.0, "ask": 23.15, "ask_size": 91.0, "iv": 0.7761, "open_interest": 295.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0024, "vega": 0.009, "theta": 0.0, "rho": 0.0498, "theo": 23.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-15T15:50:46", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IBIT261218P00020000", "bid": 0.1, "bid_size": 112.0, "ask": 0.12, "ask_size": 54.0, "iv": 0.7831, "open_interest": 9396.0, "volume": 164.0, "delta": -0.0167, "gamma": 0.0024, "vega": 0.009, "theta": -0.0037, "rho": -0.002, "theo": 0.1132, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T13:56:29", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "IBIT261218C00025000", "bid": 18.1, "bid_size": 28.0, "ask": 18.2, "ask_size": 24.0, "iv": 0.6405, "open_interest": 670.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0053, "vega": 0.016, "theta": 0.0, "rho": 0.0608, "theo": 18.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-15T10:59:19", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IBIT261218P00025000", "bid": 0.19, "bid_size": 148.0, "ask": 0.2, "ask_size": 108.0, "iv": 0.6405, "open_interest": 15461.0, "volume": 22.0, "delta": -0.0333, "gamma": 0.0053, "vega": 0.016, "theta": -0.0054, "rho": -0.0039, "theo": 0.1991, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T15:16:07", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "IBIT261218C00026000", "bid": 17.1, "bid_size": 36.0, "ask": 17.25, "ask_size": 30.0, "iv": 0.6087, "open_interest": 200.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0062, "vega": 0.0179, "theta": -0.0004, "rho": 0.0627, "theo": 17.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.28, "last_trade_time": "2026-08-03T10:56:57", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IBIT261218P00026000", "bid": 0.21, "bid_size": 129.0, "ask": 0.23, "ask_size": 39.0, "iv": 0.6156, "open_interest": 7356.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0062, "vega": 0.0181, "theta": -0.0058, "rho": -0.0045, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T13:13:29", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "IBIT261218C00027000", "bid": 16.15, "bid_size": 40.0, "ask": 16.3, "ask_size": 45.0, "iv": 0.5904, "open_interest": 196.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0072, "vega": 0.0201, "theta": -0.0011, "rho": 0.0646, "theo": 16.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-09-15T14:52:24", "percent_change": 0.0, "prev_day_close": 16.5250005722046}, {"option": "IBIT261218P00027000", "bid": 0.24, "bid_size": 116.0, "ask": 0.26, "ask_size": 65.0, "iv": 0.5921, "open_interest": 5616.0, "volume": 3.0, "delta": -0.0439, "gamma": 0.0073, "vega": 0.0202, "theta": -0.0062, "rho": -0.0052, "theo": 0.2515, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T10:39:20", "percent_change": -8.0, "prev_day_close": 0.249999992549419}, {"option": "IBIT261218C00028000", "bid": 15.2, "bid_size": 25.0, "ask": 15.35, "ask_size": 23.0, "iv": 0.5697, "open_interest": 24.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0084, "vega": 0.0225, "theta": -0.0019, "rho": 0.0664, "theo": 15.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-09-09T14:24:14", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "IBIT261218P00028000", "bid": 0.28, "bid_size": 172.0, "ask": 0.29, "ask_size": 161.0, "iv": 0.57, "open_interest": 5975.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0085, "vega": 0.0226, "theta": -0.0067, "rho": -0.0059, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T13:01:13", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "IBIT261218C00029000", "bid": 14.25, "bid_size": 33.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.5473, "open_interest": 228.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0098, "vega": 0.0253, "theta": -0.0028, "rho": 0.068, "theo": 14.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.52, "last_trade_time": "2026-09-15T10:49:29", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "IBIT261218P00029000", "bid": 0.32, "bid_size": 360.0, "ask": 0.33, "ask_size": 280.0, "iv": 0.5479, "open_interest": 2304.0, "volume": 12.0, "delta": -0.0586, "gamma": 0.0099, "vega": 0.0254, "theta": -0.0072, "rho": -0.0068, "theo": 0.3243, "change": -0.03, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T14:26:22", "percent_change": -9.375, "prev_day_close": 0.320000007748604}, {"option": "IBIT261218C00030000", "bid": 13.35, "bid_size": 23.0, "ask": 13.45, "ask_size": 24.0, "iv": 0.5324, "open_interest": 704.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0115, "vega": 0.0284, "theta": -0.0037, "rho": 0.0694, "theo": 13.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-14T13:00:08", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "IBIT261218P00030000", "bid": 0.37, "bid_size": 377.0, "ask": 0.38, "ask_size": 151.0, "iv": 0.5281, "open_interest": 15737.0, "volume": 250.0, "delta": -0.0682, "gamma": 0.0116, "vega": 0.0285, "theta": -0.0078, "rho": -0.0079, "theo": 0.3728, "change": 0.025, "open": 0.35, "high": 0.38, "low": 0.34, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T15:23:11", "percent_change": 7.04225, "prev_day_close": 0.355000004172325}, {"option": "IBIT261218C00031000", "bid": 12.4, "bid_size": 30.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.5065, "open_interest": 109.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0134, "vega": 0.032, "theta": -0.0047, "rho": 0.0706, "theo": 12.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-10T10:27:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IBIT261218P00031000", "bid": 0.43, "bid_size": 334.0, "ask": 0.44, "ask_size": 136.0, "iv": 0.5095, "open_interest": 3011.0, "volume": 600.0, "delta": -0.0797, "gamma": 0.0135, "vega": 0.0322, "theta": -0.0085, "rho": -0.0092, "theo": 0.4323, "change": -0.005, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T13:19:08", "percent_change": -1.20482, "prev_day_close": 0.415000006556511}, {"option": "IBIT261218C00032000", "bid": 11.5, "bid_size": 20.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.4941, "open_interest": 83.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0156, "vega": 0.036, "theta": -0.0057, "rho": 0.0715, "theo": 11.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-09-14T11:13:58", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "IBIT261218P00032000", "bid": 0.5, "bid_size": 314.0, "ask": 0.52, "ask_size": 291.0, "iv": 0.4927, "open_interest": 9004.0, "volume": 88.0, "delta": -0.0936, "gamma": 0.0158, "vega": 0.0362, "theta": -0.0093, "rho": -0.0107, "theo": 0.5062, "change": -0.03, "open": 0.5, "high": 0.5, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-16T14:42:46", "percent_change": -6.12245, "prev_day_close": 0.489999994635582}, {"option": "IBIT261218C00033000", "bid": 10.6, "bid_size": 28.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.478, "open_interest": 353.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0181, "vega": 0.0405, "theta": -0.0069, "rho": 0.072, "theo": 10.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.16, "last_trade_time": "2026-09-15T13:25:05", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "IBIT261218P00033000", "bid": 0.59, "bid_size": 271.0, "ask": 0.61, "ask_size": 317.0, "iv": 0.4773, "open_interest": 14030.0, "volume": 555.0, "delta": -0.1101, "gamma": 0.0184, "vega": 0.0408, "theta": -0.0102, "rho": -0.0126, "theo": 0.5969, "change": -0.03, "open": 0.56, "high": 0.57, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T14:42:46", "percent_change": -5.26316, "prev_day_close": 0.569999992847443}, {"option": "IBIT261218C00034000", "bid": 9.7, "bid_size": 37.0, "ask": 9.85, "ask_size": 50.0, "iv": 0.4646, "open_interest": 486.0, "volume": 0.0, "delta": 0.872, "gamma": 0.021, "vega": 0.0455, "theta": -0.0081, "rho": 0.0721, "theo": 9.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-09-11T15:32:38", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "IBIT261218P00034000", "bid": 0.7, "bid_size": 288.0, "ask": 0.72, "ask_size": 338.0, "iv": 0.463, "open_interest": 7011.0, "volume": 105.0, "delta": -0.1298, "gamma": 0.0212, "vega": 0.0457, "theta": -0.0111, "rho": -0.0147, "theo": 0.71, "change": -0.02, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T14:33:31", "percent_change": -2.94118, "prev_day_close": 0.680000007152557}, {"option": "IBIT261218C00035000", "bid": 8.85, "bid_size": 107.0, "ask": 9.0, "ask_size": 123.0, "iv": 0.4527, "open_interest": 2774.0, "volume": 2.0, "delta": 0.8492, "gamma": 0.024, "vega": 0.0508, "theta": -0.0094, "rho": 0.0718, "theo": 8.917, "change": -0.115, "open": 9.05, "high": 9.06, "low": 9.05, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-09-16T12:17:49", "percent_change": -1.25341, "prev_day_close": 9.17500019073486}, {"option": "IBIT261218P00035000", "bid": 0.84, "bid_size": 333.0, "ask": 0.86, "ask_size": 162.0, "iv": 0.4511, "open_interest": 20868.0, "volume": 203.0, "delta": -0.1532, "gamma": 0.0244, "vega": 0.0513, "theta": -0.0121, "rho": -0.0173, "theo": 0.8498, "change": 0.035, "open": 0.83, "high": 0.85, "low": 0.78, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T15:24:38", "percent_change": 4.29448, "prev_day_close": 0.814999997615814}, {"option": "IBIT261218C00036000", "bid": 8.05, "bid_size": 149.0, "ask": 8.15, "ask_size": 81.0, "iv": 0.4414, "open_interest": 1213.0, "volume": 22.0, "delta": 0.8227, "gamma": 0.0273, "vega": 0.0563, "theta": -0.0107, "rho": 0.071, "theo": 8.0964, "change": -0.265, "open": 8.18, "high": 8.2, "low": 7.93, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-09-16T14:57:19", "percent_change": -3.16418, "prev_day_close": 8.375}, {"option": "IBIT261218P00036000", "bid": 1.01, "bid_size": 157.0, "ask": 1.03, "ask_size": 258.0, "iv": 0.4407, "open_interest": 3686.0, "volume": 343.0, "delta": -0.1801, "gamma": 0.0278, "vega": 0.0567, "theta": -0.0131, "rho": -0.0202, "theo": 1.0196, "change": 0.03, "open": 0.95, "high": 1.01, "low": 0.94, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-16T15:23:11", "percent_change": 3.06122, "prev_day_close": 0.980000019073486}, {"option": "IBIT261218C00037000", "bid": 7.25, "bid_size": 155.0, "ask": 7.35, "ask_size": 55.0, "iv": 0.4301, "open_interest": 1196.0, "volume": 20.0, "delta": 0.7925, "gamma": 0.0307, "vega": 0.062, "theta": -0.012, "rho": 0.0697, "theo": 7.3102, "change": -0.155, "open": 7.45, "high": 7.45, "low": 7.32, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-09-16T13:03:44", "percent_change": -2.04621, "prev_day_close": 7.57500004768372}, {"option": "IBIT261218P00037000", "bid": 1.21, "bid_size": 335.0, "ask": 1.24, "ask_size": 174.0, "iv": 0.4318, "open_interest": 9788.0, "volume": 99.0, "delta": -0.2109, "gamma": 0.0313, "vega": 0.0624, "theta": -0.0142, "rho": -0.0234, "theo": 1.2247, "change": 0.015, "open": 1.12, "high": 1.19, "low": 1.12, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T14:36:04", "percent_change": 1.27659, "prev_day_close": 1.17500001192093}, {"option": "IBIT261218C00038000", "bid": 6.5, "bid_size": 251.0, "ask": 6.6, "ask_size": 79.0, "iv": 0.4222, "open_interest": 6151.0, "volume": 9.0, "delta": 0.7587, "gamma": 0.034, "vega": 0.0674, "theta": -0.0133, "rho": 0.0678, "theo": 6.5632, "change": -0.225, "open": 6.62, "high": 6.62, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T14:33:28", "percent_change": -3.2967, "prev_day_close": 6.82500004768372}, {"option": "IBIT261218P00038000", "bid": 1.45, "bid_size": 110.0, "ask": 1.48, "ask_size": 122.0, "iv": 0.4238, "open_interest": 5438.0, "volume": 82.0, "delta": -0.2451, "gamma": 0.0347, "vega": 0.0678, "theta": -0.0152, "rho": -0.027, "theo": 1.4671, "change": 0.005, "open": 1.4, "high": 1.42, "low": 1.29, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-16T14:35:47", "percent_change": 0.35336, "prev_day_close": 1.41499996185303}, {"option": "IBIT261218C00039000", "bid": 5.8, "bid_size": 227.0, "ask": 5.9, "ask_size": 94.0, "iv": 0.4164, "open_interest": 2881.0, "volume": 1.0, "delta": 0.7214, "gamma": 0.0372, "vega": 0.0726, "theta": -0.0144, "rho": 0.0655, "theo": 5.8591, "change": 0.075, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T14:07:36", "percent_change": 1.22449, "prev_day_close": 6.125}, {"option": "IBIT261218P00039000", "bid": 1.74, "bid_size": 301.0, "ask": 1.77, "ask_size": 94.0, "iv": 0.4176, "open_interest": 3905.0, "volume": 735.0, "delta": -0.2832, "gamma": 0.038, "vega": 0.0729, "theta": -0.0161, "rho": -0.0309, "theo": 1.7555, "change": 0.02, "open": 1.68, "high": 1.72, "low": 1.59, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-16T14:36:21", "percent_change": 1.17647, "prev_day_close": 1.69999998807907}, {"option": "IBIT261218C00040000", "bid": 5.15, "bid_size": 230.0, "ask": 5.25, "ask_size": 173.0, "iv": 0.4122, "open_interest": 8795.0, "volume": 102.0, "delta": 0.6812, "gamma": 0.0401, "vega": 0.0771, "theta": -0.0154, "rho": 0.0627, "theo": 5.2013, "change": -0.2, "open": 5.33, "high": 5.59, "low": 5.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-16T15:11:02", "percent_change": -3.66973, "prev_day_close": 5.45000004768372}, {"option": "IBIT261218P00040000", "bid": 2.08, "bid_size": 153.0, "ask": 2.11, "ask_size": 129.0, "iv": 0.4124, "open_interest": 4456.0, "volume": 130.0, "delta": -0.3248, "gamma": 0.0411, "vega": 0.0774, "theta": -0.0168, "rho": -0.035, "theo": 2.094, "change": 0.055, "open": 2.0, "high": 2.08, "low": 1.86, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-16T15:22:54", "percent_change": 2.71605, "prev_day_close": 2.02499997615814}, {"option": "IBIT261218C00041000", "bid": 4.55, "bid_size": 209.0, "ask": 4.65, "ask_size": 201.0, "iv": 0.4088, "open_interest": 1663.0, "volume": 5.0, "delta": 0.6386, "gamma": 0.0425, "vega": 0.0808, "theta": -0.0163, "rho": 0.0595, "theo": 4.5926, "change": -0.25, "open": 4.6, "high": 4.63, "low": 4.57, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T14:57:19", "percent_change": -5.15464, "prev_day_close": 4.85000014305115}, {"option": "IBIT261218P00041000", "bid": 2.46, "bid_size": 63.0, "ask": 2.5, "ask_size": 88.0, "iv": 0.4085, "open_interest": 3017.0, "volume": 919.0, "delta": -0.3685, "gamma": 0.0436, "vega": 0.081, "theta": -0.0174, "rho": -0.039, "theo": 2.48, "change": 0.01, "open": 2.43, "high": 2.46, "low": 2.27, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-16T15:20:38", "percent_change": 0.414934, "prev_day_close": 2.41000008583069}, {"option": "IBIT261218C00042000", "bid": 4.0, "bid_size": 250.0, "ask": 4.1, "ask_size": 394.0, "iv": 0.4063, "open_interest": 2784.0, "volume": 118.0, "delta": 0.5943, "gamma": 0.0444, "vega": 0.0836, "theta": -0.0169, "rho": 0.056, "theo": 4.0345, "change": -0.15, "open": 4.05, "high": 4.15, "low": 4.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-16T15:00:20", "percent_change": -3.52941, "prev_day_close": 4.25}, {"option": "IBIT261218P00042000", "bid": 2.9, "bid_size": 63.0, "ask": 2.94, "ask_size": 90.0, "iv": 0.4052, "open_interest": 7497.0, "volume": 424.0, "delta": -0.4141, "gamma": 0.0457, "vega": 0.0837, "theta": -0.0178, "rho": -0.0432, "theo": 2.9184, "change": 0.06, "open": 2.83, "high": 2.9, "low": 2.71, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T15:23:16", "percent_change": 2.11268, "prev_day_close": 2.83999991416931}, {"option": "IBIT261218C00043000", "bid": 3.5, "bid_size": 264.0, "ask": 3.6, "ask_size": 549.0, "iv": 0.4044, "open_interest": 8392.0, "volume": 96.0, "delta": 0.5492, "gamma": 0.0456, "vega": 0.0853, "theta": -0.0174, "rho": 0.0522, "theo": 3.5277, "change": -0.05, "open": 3.58, "high": 3.77, "low": 3.44, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T15:07:41", "percent_change": -1.33333, "prev_day_close": 3.75}, {"option": "IBIT261218P00043000", "bid": 3.4, "bid_size": 31.0, "ask": 3.45, "ask_size": 281.0, "iv": 0.4041, "open_interest": 4719.0, "volume": 82.0, "delta": -0.4603, "gamma": 0.0471, "vega": 0.0852, "theta": -0.018, "rho": -0.0472, "theo": 3.4049, "change": -0.025, "open": 3.32, "high": 3.35, "low": 3.09, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:33:25", "percent_change": -0.751878, "prev_day_close": 3.32499992847443}, {"option": "IBIT261218C00044000", "bid": 3.05, "bid_size": 219.0, "ask": 3.15, "ask_size": 388.0, "iv": 0.4032, "open_interest": 6282.0, "volume": 109.0, "delta": 0.504, "gamma": 0.0461, "vega": 0.086, "theta": -0.0176, "rho": 0.0483, "theo": 3.0718, "change": -0.25, "open": 3.09, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-16T14:57:33", "percent_change": -7.57576, "prev_day_close": 3.29999995231628}, {"option": "IBIT261218P00044000", "bid": 3.9, "bid_size": 571.0, "ask": 4.0, "ask_size": 491.0, "iv": 0.4002, "open_interest": 1420.0, "volume": 555.0, "delta": -0.5071, "gamma": 0.0479, "vega": 0.0855, "theta": -0.018, "rho": -0.0507, "theo": 3.9475, "change": -0.07, "open": 3.9, "high": 3.9, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-16T12:16:28", "percent_change": -1.81818, "prev_day_close": 3.85000002384186}, {"option": "IBIT261218C00045000", "bid": 2.66, "bid_size": 8.0, "ask": 2.69, "ask_size": 127.0, "iv": 0.3987, "open_interest": 15572.0, "volume": 3940.0, "delta": 0.4596, "gamma": 0.046, "vega": 0.0855, "theta": -0.0175, "rho": 0.0444, "theo": 2.6653, "change": -0.21, "open": 2.74, "high": 2.84, "low": 2.62, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-09-16T15:24:49", "percent_change": -7.31707, "prev_day_close": 2.87000000476837}, {"option": "IBIT261218P00045000", "bid": 4.5, "bid_size": 405.0, "ask": 4.6, "ask_size": 390.0, "iv": 0.3997, "open_interest": 2285.0, "volume": 55.0, "delta": -0.5533, "gamma": 0.048, "vega": 0.0847, "theta": -0.0177, "rho": -0.0541, "theo": 4.5418, "change": -0.07, "open": 4.5, "high": 4.5, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-16T11:54:58", "percent_change": -1.57303, "prev_day_close": 4.45000004768372}, {"option": "IBIT261218C00046000", "bid": 2.29, "bid_size": 200.0, "ask": 2.32, "ask_size": 30.0, "iv": 0.3981, "open_interest": 3971.0, "volume": 281.0, "delta": 0.4166, "gamma": 0.0453, "vega": 0.0841, "theta": -0.0173, "rho": 0.0405, "theo": 2.306, "change": -0.13, "open": 2.33, "high": 2.38, "low": 2.24, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-16T14:23:08", "percent_change": -5.2, "prev_day_close": 2.5}, {"option": "IBIT261218P00046000", "bid": 5.1, "bid_size": 383.0, "ask": 5.2, "ask_size": 102.0, "iv": 0.394, "open_interest": 447.0, "volume": 57.0, "delta": -0.5982, "gamma": 0.0475, "vega": 0.0827, "theta": -0.0173, "rho": -0.0564, "theo": 5.1847, "change": -0.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T11:53:08", "percent_change": -0.990098, "prev_day_close": 5.04999995231628}, {"option": "IBIT261218C00047000", "bid": 1.97, "bid_size": 182.0, "ask": 2.01, "ask_size": 27.0, "iv": 0.398, "open_interest": 8434.0, "volume": 216.0, "delta": 0.3753, "gamma": 0.044, "vega": 0.0818, "theta": -0.0169, "rho": 0.0367, "theo": 1.9874, "change": -0.185, "open": 2.07, "high": 2.07, "low": 1.9, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T14:58:37", "percent_change": -8.50575, "prev_day_close": 2.17500007152557}, {"option": "IBIT261218P00047000", "bid": 5.8, "bid_size": 377.0, "ask": 5.9, "ask_size": 111.0, "iv": 0.3953, "open_interest": 179.0, "volume": 1.0, "delta": -0.6413, "gamma": 0.0465, "vega": 0.0799, "theta": -0.0166, "rho": -0.0589, "theo": 5.8741, "change": -0.03, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-09-16T11:12:23", "percent_change": -0.521739, "prev_day_close": 5.75}, {"option": "IBIT261218C00048000", "bid": 1.7, "bid_size": 184.0, "ask": 1.73, "ask_size": 32.0, "iv": 0.3979, "open_interest": 2971.0, "volume": 39.0, "delta": 0.337, "gamma": 0.0423, "vega": 0.0788, "theta": -0.0163, "rho": 0.0331, "theo": 1.7138, "change": -0.095, "open": 1.77, "high": 1.81, "low": 1.69, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-16T15:09:08", "percent_change": -5.03979, "prev_day_close": 1.88499999046326}, {"option": "IBIT261218P00048000", "bid": 6.55, "bid_size": 74.0, "ask": 6.65, "ask_size": 50.0, "iv": 0.3982, "open_interest": 427.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.045, "vega": 0.076, "theta": -0.0158, "rho": -0.0599, "theo": 6.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-15T10:33:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IBIT261218C00049000", "bid": 1.46, "bid_size": 257.0, "ask": 1.49, "ask_size": 36.0, "iv": 0.3989, "open_interest": 3658.0, "volume": 47.0, "delta": 0.3019, "gamma": 0.0403, "vega": 0.0752, "theta": -0.0157, "rho": 0.0298, "theo": 1.4801, "change": -0.095, "open": 1.52, "high": 1.54, "low": 1.51, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-16T15:10:18", "percent_change": -5.8104, "prev_day_close": 1.63499999046326}, {"option": "IBIT261218P00049000", "bid": 7.3, "bid_size": 90.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.3965, "open_interest": 141.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0432, "vega": 0.0719, "theta": -0.015, "rho": -0.0606, "theo": 7.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-15T12:34:36", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "IBIT261218C00050000", "bid": 1.26, "bid_size": 247.0, "ask": 1.28, "ask_size": 34.0, "iv": 0.4011, "open_interest": 31308.0, "volume": 729.0, "delta": 0.2693, "gamma": 0.038, "vega": 0.0713, "theta": -0.0149, "rho": 0.0266, "theo": 1.2763, "change": -0.135, "open": 1.32, "high": 1.39, "low": 1.19, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T15:23:12", "percent_change": -9.54063, "prev_day_close": 1.41499996185303}, {"option": "IBIT261218P00050000", "bid": 8.1, "bid_size": 509.0, "ask": 8.25, "ask_size": 290.0, "iv": 0.4008, "open_interest": 3395.0, "volume": 11.0, "delta": -0.7546, "gamma": 0.041, "vega": 0.0668, "theta": -0.014, "rho": -0.0604, "theo": 8.1825, "change": 0.025, "open": 8.02, "high": 8.02, "low": 7.95, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T14:32:17", "percent_change": 0.313478, "prev_day_close": 7.97500014305115}, {"option": "IBIT261218C00051000", "bid": 1.08, "bid_size": 344.0, "ask": 1.11, "ask_size": 147.0, "iv": 0.4032, "open_interest": 1775.0, "volume": 48.0, "delta": 0.2398, "gamma": 0.0355, "vega": 0.0672, "theta": -0.0141, "rho": 0.0238, "theo": 1.1019, "change": -0.125, "open": 1.12, "high": 1.17, "low": 1.09, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T15:21:25", "percent_change": -10.1215, "prev_day_close": 1.23500001430511}, {"option": "IBIT261218P00051000", "bid": 8.95, "bid_size": 54.0, "ask": 9.05, "ask_size": 50.0, "iv": 0.4011, "open_interest": 23.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0388, "vega": 0.0618, "theta": -0.013, "rho": -0.0595, "theo": 9.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-15T11:24:25", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "IBIT261218C00052000", "bid": 0.94, "bid_size": 116.0, "ask": 0.96, "ask_size": 104.0, "iv": 0.4064, "open_interest": 2389.0, "volume": 70.0, "delta": 0.2134, "gamma": 0.033, "vega": 0.0629, "theta": -0.0133, "rho": 0.0212, "theo": 0.953, "change": -0.075, "open": 0.96, "high": 1.0, "low": 0.91, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:07:56", "percent_change": -6.97674, "prev_day_close": 1.07499998807907}, {"option": "IBIT261218P00052000", "bid": 9.8, "bid_size": 67.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.4009, "open_interest": 168.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0365, "vega": 0.0564, "theta": -0.0119, "rho": -0.0576, "theo": 9.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-10T14:53:51", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "IBIT261218C00053000", "bid": 0.81, "bid_size": 479.0, "ask": 0.83, "ask_size": 178.0, "iv": 0.4088, "open_interest": 1128.0, "volume": 13.0, "delta": 0.1897, "gamma": 0.0305, "vega": 0.0587, "theta": -0.0125, "rho": 0.0189, "theo": 0.8264, "change": -0.105, "open": 0.88, "high": 0.88, "low": 0.82, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-16T15:24:18", "percent_change": -11.2299, "prev_day_close": 0.935000002384186}, {"option": "IBIT261218P00053000", "bid": 10.7, "bid_size": 168.0, "ask": 10.8, "ask_size": 99.0, "iv": 0.4059, "open_interest": 19.0, "volume": 5.0, "delta": -0.8415, "gamma": 0.0342, "vega": 0.0511, "theta": -0.0109, "rho": -0.0556, "theo": 10.77, "change": 0.225, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-09-16T13:50:00", "percent_change": 2.13777, "prev_day_close": 10.5250000953674}, {"option": "IBIT261218C00054000", "bid": 0.71, "bid_size": 395.0, "ask": 0.73, "ask_size": 342.0, "iv": 0.4136, "open_interest": 4705.0, "volume": 2.0, "delta": 0.1688, "gamma": 0.0281, "vega": 0.0546, "theta": -0.0117, "rho": 0.0168, "theo": 0.7186, "change": -0.075, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-16T15:19:19", "percent_change": -9.20245, "prev_day_close": 0.814999997615814}, {"option": "IBIT261218P00054000", "bid": 11.6, "bid_size": 60.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.4072, "open_interest": 212.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0319, "vega": 0.0458, "theta": -0.0099, "rho": -0.0527, "theo": 11.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-15T12:34:36", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "IBIT261218C00055000", "bid": 0.62, "bid_size": 381.0, "ask": 0.64, "ask_size": 314.0, "iv": 0.4177, "open_interest": 45723.0, "volume": 292.0, "delta": 0.1503, "gamma": 0.0258, "vega": 0.0506, "theta": -0.011, "rho": 0.015, "theo": 0.6272, "change": -0.085, "open": 0.65, "high": 0.67, "low": 0.59, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T15:23:11", "percent_change": -11.8881, "prev_day_close": 0.715000003576279}, {"option": "IBIT261218P00055000", "bid": 12.5, "bid_size": 131.0, "ask": 12.65, "ask_size": 36.0, "iv": 0.4101, "open_interest": 236.0, "volume": 4.0, "delta": -0.8854, "gamma": 0.0296, "vega": 0.0402, "theta": -0.0088, "rho": -0.0487, "theo": 12.602, "change": -0.19, "open": 12.16, "high": 12.16, "low": 12.16, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-09-16T14:10:52", "percent_change": -1.53846, "prev_day_close": 12.3499999046326}, {"option": "IBIT261218C00056000", "bid": 0.54, "bid_size": 445.0, "ask": 0.56, "ask_size": 207.0, "iv": 0.4213, "open_interest": 11052.0, "volume": 150.0, "delta": 0.134, "gamma": 0.0237, "vega": 0.0469, "theta": -0.0102, "rho": 0.0134, "theo": 0.5495, "change": -0.065, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-16T15:24:35", "percent_change": -10.4, "prev_day_close": 0.625}, {"option": "IBIT261218P00056000", "bid": 13.45, "bid_size": 89.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.4165, "open_interest": 17.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0274, "vega": 0.0357, "theta": -0.0079, "rho": -0.0466, "theo": 13.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-09-15T09:39:21", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "IBIT261218C00057000", "bid": 0.48, "bid_size": 202.0, "ask": 0.5, "ask_size": 278.0, "iv": 0.427, "open_interest": 685.0, "volume": 36.0, "delta": 0.1198, "gamma": 0.0217, "vega": 0.0434, "theta": -0.0096, "rho": 0.012, "theo": 0.4834, "change": -0.07, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T11:06:43", "percent_change": -12.7273, "prev_day_close": 0.550000011920929}, {"option": "IBIT261218P00057000", "bid": 14.4, "bid_size": 90.0, "ask": 14.55, "ask_size": 39.0, "iv": 0.4195, "open_interest": 14.0, "volume": 357.0, "delta": -0.9198, "gamma": 0.0252, "vega": 0.0306, "theta": -0.0069, "rho": -0.041, "theo": 14.4922, "change": 0.175, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-16T11:30:46", "percent_change": 1.23023, "prev_day_close": 14.2249999046326}, {"option": "IBIT261218C00058000", "bid": 0.42, "bid_size": 282.0, "ask": 0.44, "ask_size": 212.0, "iv": 0.4308, "open_interest": 424.0, "volume": 11.0, "delta": 0.1073, "gamma": 0.0198, "vega": 0.0401, "theta": -0.0089, "rho": 0.0107, "theo": 0.4271, "change": -0.05, "open": 0.44, "high": 0.45, "low": 0.42, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-16T15:19:31", "percent_change": -10.2041, "prev_day_close": 0.489999994635582}, {"option": "IBIT261218P00058000", "bid": 15.35, "bid_size": 52.0, "ask": 15.5, "ask_size": 43.0, "iv": 0.4176, "open_interest": 65.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0235, "vega": 0.026, "theta": -0.0058, "rho": -0.0362, "theo": 15.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-14T10:22:01", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "IBIT261218C00059000", "bid": 0.38, "bid_size": 64.0, "ask": 0.39, "ask_size": 132.0, "iv": 0.4365, "open_interest": 370.0, "volume": 173.0, "delta": 0.0964, "gamma": 0.0181, "vega": 0.0372, "theta": -0.0083, "rho": 0.0096, "theo": 0.3791, "change": -0.06, "open": 0.43, "high": 0.43, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T13:35:36", "percent_change": -13.9535, "prev_day_close": 0.429999992251396}, {"option": "IBIT261218P00059000", "bid": 16.35, "bid_size": 19.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.4353, "open_interest": 51.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0226, "vega": 0.0224, "theta": -0.0047, "rho": -0.0336, "theo": 16.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-14T11:47:23", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "IBIT261218C00060000", "bid": 0.33, "bid_size": 1719.0, "ask": 0.35, "ask_size": 343.0, "iv": 0.4404, "open_interest": 28389.0, "volume": 489.0, "delta": 0.0868, "gamma": 0.0166, "vega": 0.0344, "theta": -0.0078, "rho": 0.0087, "theo": 0.338, "change": -0.05, "open": 0.36, "high": 0.36, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T15:24:48", "percent_change": -12.8205, "prev_day_close": 0.390000000596046}, {"option": "IBIT261218P00060000", "bid": 17.3, "bid_size": 435.0, "ask": 17.45, "ask_size": 277.0, "iv": 0.4194, "open_interest": 581.0, "volume": 123.0, "delta": -0.9594, "gamma": 0.0223, "vega": 0.0187, "theta": -0.0036, "rho": -0.0291, "theo": 17.4004, "change": -0.125, "open": 17.08, "high": 17.08, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-16T15:04:11", "percent_change": -0.729927, "prev_day_close": 17.125}, {"option": "IBIT261218C00061000", "bid": 0.3, "bid_size": 294.0, "ask": 0.32, "ask_size": 171.0, "iv": 0.4473, "open_interest": 480.0, "volume": 26.0, "delta": 0.0785, "gamma": 0.0152, "vega": 0.0319, "theta": -0.0073, "rho": 0.0078, "theo": 0.3028, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T12:40:11", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "IBIT261218P00061000", "bid": 18.3, "bid_size": 28.0, "ask": 18.45, "ask_size": 36.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0218, "vega": 0.0143, "theta": -0.003, "rho": -0.0167, "theo": 18.3836, "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": 18.0999994277954}, {"option": "IBIT261218C00062000", "bid": 0.27, "bid_size": 225.0, "ask": 0.29, "ask_size": 182.0, "iv": 0.4528, "open_interest": 3018.0, "volume": 10.0, "delta": 0.0711, "gamma": 0.0139, "vega": 0.0296, "theta": -0.0068, "rho": 0.0071, "theo": 0.2725, "change": -0.05, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T12:40:10", "percent_change": -15.625, "prev_day_close": 0.320000007748604}, {"option": "IBIT261218P00062000", "bid": 19.3, "bid_size": 10.0, "ask": 19.45, "ask_size": 13.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0185, "vega": 0.0088, "theta": -0.004, "rho": -0.0154, "theo": 19.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-05-29T10:09:05", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "IBIT261218C00063000", "bid": 0.24, "bid_size": 303.0, "ask": 0.26, "ask_size": 173.0, "iv": 0.4573, "open_interest": 10300.0, "volume": 101.0, "delta": 0.0646, "gamma": 0.0128, "vega": 0.0275, "theta": -0.0064, "rho": 0.0064, "theo": 0.246, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T09:48:06", "percent_change": -6.89655, "prev_day_close": 0.290000006556511}, {"option": "IBIT261218P00063000", "bid": 20.2, "bid_size": 81.0, "ask": 20.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0157, "vega": 0.0077, "theta": -0.0044, "rho": -0.0138, "theo": 20.3664, "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": 20.0749998092651}, {"option": "IBIT261218C00064000", "bid": 0.22, "bid_size": 278.0, "ask": 0.24, "ask_size": 192.0, "iv": 0.4637, "open_interest": 295.0, "volume": 6.0, "delta": 0.059, "gamma": 0.0118, "vega": 0.0256, "theta": -0.0061, "rho": 0.0059, "theo": 0.2238, "change": -0.03, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T09:59:42", "percent_change": -11.5385, "prev_day_close": 0.260000005364418}, {"option": "IBIT261218P00064000", "bid": 21.2, "bid_size": 81.0, "ask": 21.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0076, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-28T12:23:08", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IBIT261218C00065000", "bid": 0.2, "bid_size": 310.0, "ask": 0.22, "ask_size": 265.0, "iv": 0.4694, "open_interest": 26303.0, "volume": 241.0, "delta": 0.0541, "gamma": 0.0108, "vega": 0.0239, "theta": -0.0057, "rho": 0.0054, "theo": 0.2042, "change": -0.04, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T14:16:54", "percent_change": -16.6667, "prev_day_close": 0.240000002086163}, {"option": "IBIT261218P00065000", "bid": 22.2, "bid_size": 72.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0062, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 22.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-09-14T11:24:58", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IBIT261218C00066000", "bid": 0.18, "bid_size": 113.0, "ask": 0.2, "ask_size": 115.0, "iv": 0.474, "open_interest": 1584.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.01, "vega": 0.0224, "theta": -0.0054, "rho": 0.005, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T13:06:41", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "IBIT261218P00066000", "bid": 23.2, "bid_size": 83.0, "ask": 23.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0036, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 23.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-07-02T11:36:51", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "IBIT261218C00067000", "bid": 0.17, "bid_size": 95.0, "ask": 0.18, "ask_size": 98.0, "iv": 0.4799, "open_interest": 939.0, "volume": 29.0, "delta": 0.0458, "gamma": 0.0092, "vega": 0.021, "theta": -0.0051, "rho": 0.0046, "theo": 0.1721, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:24:59", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "IBIT261218P00067000", "bid": 24.2, "bid_size": 87.0, "ask": 24.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0016, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 24.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-06-29T10:07:47", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IBIT261218C00068000", "bid": 0.15, "bid_size": 173.0, "ask": 0.17, "ask_size": 110.0, "iv": 0.4849, "open_interest": 2934.0, "volume": 204.0, "delta": 0.0423, "gamma": 0.0086, "vega": 0.0197, "theta": -0.0049, "rho": 0.0042, "theo": 0.159, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:56:02", "percent_change": -21.0526, "prev_day_close": 0.190000005066395}, {"option": "IBIT261218P00068000", "bid": 25.2, "bid_size": 76.0, "ask": 25.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 25.365, "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": 25.0500001907349}, {"option": "IBIT261218C00069000", "bid": 0.14, "bid_size": 159.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.489, "open_interest": 4791.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.008, "vega": 0.0185, "theta": -0.0046, "rho": 0.0039, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-09T15:49:59", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "IBIT261218P00069000", "bid": 26.2, "bid_size": 86.0, "ask": 26.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 26.365, "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": 26.0500001907349}, {"option": "IBIT261218C00070000", "bid": 0.13, "bid_size": 156.0, "ask": 0.14, "ask_size": 96.0, "iv": 0.495, "open_interest": 13869.0, "volume": 20.0, "delta": 0.0365, "gamma": 0.0074, "vega": 0.0175, "theta": -0.0044, "rho": 0.0036, "theo": 0.1371, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:36:20", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "IBIT261218P00070000", "bid": 27.2, "bid_size": 89.0, "ask": 27.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 27.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-09-15T13:38:16", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "IBIT261218C00071000", "bid": 0.12, "bid_size": 101.0, "ask": 0.13, "ask_size": 82.0, "iv": 0.5004, "open_interest": 806.0, "volume": 3.0, "delta": 0.0341, "gamma": 0.0069, "vega": 0.0165, "theta": -0.0042, "rho": 0.0034, "theo": 0.1279, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T10:03:58", "percent_change": -18.75, "prev_day_close": 0.160000003874302}, {"option": "IBIT261218P00071000", "bid": 28.2, "bid_size": 86.0, "ask": 28.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 28.365, "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": 28.0750007629395}, {"option": "IBIT261218C00072000", "bid": 0.11, "bid_size": 99.0, "ask": 0.13, "ask_size": 120.0, "iv": 0.5083, "open_interest": 1117.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0065, "vega": 0.0156, "theta": -0.004, "rho": 0.0032, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T12:11:21", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "IBIT261218P00072000", "bid": 29.2, "bid_size": 86.0, "ask": 29.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 29.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-05T13:32:33", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IBIT261218C00073000", "bid": 0.1, "bid_size": 132.0, "ask": 0.12, "ask_size": 99.0, "iv": 0.5124, "open_interest": 338.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0061, "vega": 0.0148, "theta": -0.0039, "rho": 0.003, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T11:02:44", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "IBIT261218P00073000", "bid": 30.2, "bid_size": 76.0, "ask": 30.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 30.365, "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": 30.0750007629394}, {"option": "IBIT261218C00074000", "bid": 0.1, "bid_size": 146.0, "ask": 0.11, "ask_size": 105.0, "iv": 0.5194, "open_interest": 10.0, "volume": 363.0, "delta": 0.0281, "gamma": 0.0057, "vega": 0.014, "theta": -0.0037, "rho": 0.0028, "theo": 0.1059, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T11:48:32", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "IBIT261218P00074000", "bid": 31.2, "bid_size": 76.0, "ask": 31.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 31.365, "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": 31.0500001907349}, {"option": "IBIT261218C00075000", "bid": 0.09, "bid_size": 270.0, "ask": 0.11, "ask_size": 114.0, "iv": 0.5261, "open_interest": 10240.0, "volume": 4.0, "delta": 0.0265, "gamma": 0.0054, "vega": 0.0134, "theta": -0.0036, "rho": 0.0026, "theo": 0.1, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:36:02", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "IBIT261218P00075000", "bid": 32.2, "bid_size": 86.0, "ask": 32.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 32.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-05-08T14:26:46", "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "IBIT261218C00080000", "bid": 0.07, "bid_size": 193.0, "ask": 0.09, "ask_size": 131.0, "iv": 0.5578, "open_interest": 4850.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.004, "vega": 0.0107, "theta": -0.003, "rho": 0.002, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:54:52", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "IBIT261218P00080000", "bid": 37.2, "bid_size": 86.0, "ask": 37.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 37.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.13, "last_trade_time": "2026-08-27T09:33:50", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "IBIT261218C00085000", "bid": 0.06, "bid_size": 93.0, "ask": 0.07, "ask_size": 116.0, "iv": 0.5863, "open_interest": 309.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0026, "rho": 0.0016, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T09:39:49", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "IBIT261218P00085000", "bid": 42.2, "bid_size": 81.0, "ask": 42.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 42.365, "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": 42.0500011444092}, {"option": "IBIT261218C00090000", "bid": 0.05, "bid_size": 92.0, "ask": 0.06, "ask_size": 100.0, "iv": 0.6143, "open_interest": 1939.0, "volume": 4.0, "delta": 0.0132, "gamma": 0.0026, "vega": 0.0074, "theta": -0.0023, "rho": 0.0013, "theo": 0.052, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:53:50", "percent_change": -37.5, "prev_day_close": 0.080000001937151}, {"option": "IBIT261218P00090000", "bid": 47.2, "bid_size": 86.0, "ask": 47.45, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.55, "last_trade_time": "2026-05-26T13:31:14", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "IBIT270115C00001000", "bid": 41.55, "bid_size": 31.0, "ask": 41.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 20412.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 41.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.52, "last_trade_time": "2026-09-09T14:25:57", "percent_change": 0.0, "prev_day_close": 41.9749984741211}, {"option": "IBIT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 2.3282, "open_interest": 36199.0, "volume": 292.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0025, "change": 0.01, "open": 0.04, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:37:46", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT270115C00002000", "bid": 40.55, "bid_size": 39.0, "ask": 40.85, "ask_size": 572.0, "iv": 0.0, "open_interest": 531.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0066, "theo": 40.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.26, "last_trade_time": "2026-07-29T11:01:11", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IBIT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 1.8632, "open_interest": 28.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T13:38:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IBIT270115C00003000", "bid": 39.6, "bid_size": 28.0, "ask": 39.85, "ask_size": 10.0, "iv": 1.8283, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.01, "theo": 39.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.86, "last_trade_time": "2026-07-30T09:45:20", "percent_change": 0.0, "prev_day_close": 40.0250015258789}, {"option": "IBIT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 230.0, "iv": 1.604, "open_interest": 4.0, "volume": 140.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0083, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:40:25", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT270115C00004000", "bid": 38.6, "bid_size": 32.0, "ask": 38.85, "ask_size": 10.0, "iv": 1.3423, "open_interest": 10.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0133, "theo": 38.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-03-02T14:35:50", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "IBIT270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 185.0, "iv": 1.4249, "open_interest": 837.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0005, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-09T10:30:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT270115C00005000", "bid": 37.6, "bid_size": 304.0, "ask": 37.9, "ask_size": 1119.0, "iv": 0.0, "open_interest": 18942.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0166, "theo": 37.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.26, "last_trade_time": "2026-09-15T12:33:16", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "IBIT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 256.0, "iv": 1.3758, "open_interest": 12176.0, "volume": 89.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0154, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:13:50", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT270115C00006000", "bid": 36.65, "bid_size": 10.0, "ask": 36.9, "ask_size": 25.0, "iv": 1.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0199, "theo": 36.7735, "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": 37.0750007629394}, {"option": "IBIT270115P00006000", "bid": 0.01, "bid_size": 86.0, "ask": 0.02, "ask_size": 198.0, "iv": 1.3113, "open_interest": 170.0, "volume": 5.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0007, "rho": -0.0003, "theo": 0.0195, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:13:45", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT270115C00007000", "bid": 35.65, "bid_size": 19.0, "ask": 35.95, "ask_size": 42.0, "iv": 1.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0232, "theo": 35.7938, "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": 36.1000003814697}, {"option": "IBIT270115P00007000", "bid": 0.01, "bid_size": 80.0, "ask": 0.03, "ask_size": 247.0, "iv": 1.2468, "open_interest": 3770.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0008, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:21:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "IBIT270115C00008000", "bid": 34.7, "bid_size": 10.0, "ask": 34.95, "ask_size": 36.0, "iv": 1.2525, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0021, "theta": 0.0, "rho": 0.0264, "theo": 34.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.14, "last_trade_time": "2026-03-02T09:34:01", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "IBIT270115P00008000", "bid": 0.02, "bid_size": 41.0, "ask": 0.03, "ask_size": 181.0, "iv": 1.185, "open_interest": 206.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0021, "theta": -0.001, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-25T10:54:00", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "IBIT270115C00009000", "bid": 33.7, "bid_size": 22.0, "ask": 33.95, "ask_size": 13.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0297, "theo": 33.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.23, "last_trade_time": "2026-02-12T14:47:19", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "IBIT270115P00009000", "bid": 0.02, "bid_size": 81.0, "ask": 0.04, "ask_size": 210.0, "iv": 1.1274, "open_interest": 1094.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0011, "rho": -0.0006, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T13:41:00", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT270115C00010000", "bid": 32.75, "bid_size": 10.0, "ask": 33.0, "ask_size": 244.0, "iv": 1.1454, "open_interest": 453.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.003, "theta": 0.0, "rho": 0.033, "theo": 32.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-09-15T09:59:08", "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "IBIT270115P00010000", "bid": 0.03, "bid_size": 79.0, "ask": 0.04, "ask_size": 139.0, "iv": 1.0731, "open_interest": 11654.0, "volume": 4.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.003, "theta": -0.0013, "rho": -0.0007, "theo": 0.0406, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:03:24", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "IBIT270115C00011000", "bid": 31.75, "bid_size": 10.0, "ask": 32.0, "ask_size": 15.0, "iv": 1.0291, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0035, "theta": 0.0, "rho": 0.0362, "theo": 31.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.28, "last_trade_time": "2026-04-10T13:53:14", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "IBIT270115P00011000", "bid": 0.03, "bid_size": 67.0, "ask": 0.05, "ask_size": 156.0, "iv": 1.0221, "open_interest": 969.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0015, "rho": -0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-01T11:06:33", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "IBIT270115C00012000", "bid": 30.75, "bid_size": 10.0, "ask": 31.05, "ask_size": 50.0, "iv": 0.9912, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0041, "theta": 0.0, "rho": 0.0394, "theo": 30.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-03-30T15:26:34", "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "IBIT270115P00012000", "bid": 0.04, "bid_size": 41.0, "ask": 0.06, "ask_size": 161.0, "iv": 0.9874, "open_interest": 333.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0016, "rho": -0.001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T10:28:21", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "IBIT270115C00013000", "bid": 29.8, "bid_size": 10.0, "ask": 30.05, "ask_size": 25.0, "iv": 0.9531, "open_interest": 3.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.0048, "theta": 0.0, "rho": 0.0426, "theo": 29.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-08-24T10:44:35", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "IBIT270115P00013000", "bid": 0.05, "bid_size": 65.0, "ask": 0.07, "ask_size": 151.0, "iv": 0.9515, "open_interest": 259.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0018, "rho": -0.0012, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T09:38:38", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IBIT270115C00014000", "bid": 28.8, "bid_size": 10.0, "ask": 29.1, "ask_size": 51.0, "iv": 0.9153, "open_interest": 10.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.001, "vega": 0.0055, "theta": 0.0, "rho": 0.0457, "theo": 28.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-07-30T12:26:00", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "IBIT270115P00014000", "bid": 0.06, "bid_size": 62.0, "ask": 0.08, "ask_size": 130.0, "iv": 0.9153, "open_interest": 193.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0056, "theta": -0.002, "rho": -0.0014, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T15:37:42", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "IBIT270115C00015000", "bid": 27.85, "bid_size": 65.0, "ask": 28.15, "ask_size": 522.0, "iv": 0.9154, "open_interest": 6952.0, "volume": 35.0, "delta": 0.991, "gamma": 0.0012, "vega": 0.0063, "theta": 0.0, "rho": 0.0489, "theo": 27.9756, "change": -0.325, "open": 28.11, "high": 28.11, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-16T10:43:45", "percent_change": -1.1474, "prev_day_close": 28.3250007629394}, {"option": "IBIT270115P00015000", "bid": 0.07, "bid_size": 49.0, "ask": 0.09, "ask_size": 110.0, "iv": 0.8794, "open_interest": 21803.0, "volume": 91.0, "delta": -0.0096, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0022, "rho": -0.0016, "theo": 0.08, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:09:43", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT270115C00016000", "bid": 26.85, "bid_size": 10.0, "ask": 27.15, "ask_size": 44.0, "iv": 0.8419, "open_interest": 75.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0014, "vega": 0.0072, "theta": 0.0, "rho": 0.052, "theo": 27.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-05-13T10:26:17", "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "IBIT270115P00016000", "bid": 0.08, "bid_size": 73.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.844, "open_interest": 2304.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0014, "vega": 0.0072, "theta": -0.0024, "rho": -0.0018, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T10:13:20", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "IBIT270115C00017000", "bid": 25.9, "bid_size": 10.0, "ask": 26.2, "ask_size": 33.0, "iv": 0.8363, "open_interest": 4.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0016, "vega": 0.0082, "theta": 0.0, "rho": 0.0551, "theo": 26.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-06-30T15:54:16", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "IBIT270115P00017000", "bid": 0.09, "bid_size": 124.0, "ask": 0.11, "ask_size": 73.0, "iv": 0.8093, "open_interest": 181.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0017, "vega": 0.0082, "theta": -0.0026, "rho": -0.0021, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T10:40:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IBIT270115C00018000", "bid": 24.9, "bid_size": 10.0, "ask": 25.2, "ask_size": 31.0, "iv": 0.7719, "open_interest": 7.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0019, "vega": 0.0092, "theta": 0.0, "rho": 0.0581, "theo": 25.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.01, "last_trade_time": "2026-08-27T15:29:43", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "IBIT270115P00018000", "bid": 0.1, "bid_size": 327.0, "ask": 0.12, "ask_size": 81.0, "iv": 0.7752, "open_interest": 7323.0, "volume": 21.0, "delta": -0.0148, "gamma": 0.002, "vega": 0.0093, "theta": -0.0029, "rho": -0.0024, "theo": 0.1137, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:13:02", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "IBIT270115C00019000", "bid": 23.95, "bid_size": 10.0, "ask": 24.25, "ask_size": 48.0, "iv": 0.7627, "open_interest": 22.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0023, "vega": 0.0104, "theta": 0.0, "rho": 0.0611, "theo": 24.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-07-27T09:49:06", "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "IBIT270115P00019000", "bid": 0.12, "bid_size": 100.0, "ask": 0.14, "ask_size": 61.0, "iv": 0.7514, "open_interest": 8119.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0104, "theta": -0.0031, "rho": -0.0027, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T13:34:36", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "IBIT270115C00020000", "bid": 23.0, "bid_size": 10.0, "ask": 23.25, "ask_size": 21.0, "iv": 0.7277, "open_interest": 1113.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0027, "vega": 0.0117, "theta": 0.0, "rho": 0.0641, "theo": 23.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.86, "last_trade_time": "2026-09-14T12:08:00", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "IBIT270115P00020000", "bid": 0.14, "bid_size": 141.0, "ask": 0.15, "ask_size": 632.0, "iv": 0.7225, "open_interest": 33261.0, "volume": 74.0, "delta": -0.0195, "gamma": 0.0027, "vega": 0.0117, "theta": -0.0034, "rho": -0.0031, "theo": 0.1422, "change": -0.02, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:13:03", "percent_change": -12.5, "prev_day_close": 0.160000003874302}, {"option": "IBIT270115C00021000", "bid": 22.0, "bid_size": 10.0, "ask": 22.3, "ask_size": 35.0, "iv": 0.6937, "open_interest": 99.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0031, "vega": 0.0131, "theta": 0.0, "rho": 0.067, "theo": 22.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-08-10T12:38:07", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "IBIT270115P00021000", "bid": 0.15, "bid_size": 99.0, "ask": 0.17, "ask_size": 54.0, "iv": 0.6934, "open_interest": 10048.0, "volume": 43.0, "delta": -0.0223, "gamma": 0.0031, "vega": 0.0132, "theta": -0.0036, "rho": -0.0035, "theo": 0.1588, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:13:02", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "IBIT270115C00022000", "bid": 21.1, "bid_size": 15.0, "ask": 21.35, "ask_size": 356.0, "iv": 0.6939, "open_interest": 225.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0036, "vega": 0.0147, "theta": 0.0, "rho": 0.0698, "theo": 21.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-14T12:08:00", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "IBIT270115P00022000", "bid": 0.17, "bid_size": 97.0, "ask": 0.19, "ask_size": 74.0, "iv": 0.6676, "open_interest": 13411.0, "volume": 5.0, "delta": -0.0256, "gamma": 0.0036, "vega": 0.0148, "theta": -0.0039, "rho": -0.004, "theo": 0.1775, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T09:34:02", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "IBIT270115C00023000", "bid": 20.15, "bid_size": 15.0, "ask": 20.35, "ask_size": 48.0, "iv": 0.6593, "open_interest": 104.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0042, "vega": 0.0164, "theta": 0.0, "rho": 0.0726, "theo": 20.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-08-26T09:37:23", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "IBIT270115P00023000", "bid": 0.19, "bid_size": 105.0, "ask": 0.21, "ask_size": 54.0, "iv": 0.6418, "open_interest": 14045.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0042, "vega": 0.0165, "theta": -0.0042, "rho": -0.0046, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T15:55:41", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "IBIT270115C00024000", "bid": 19.2, "bid_size": 8.0, "ask": 19.35, "ask_size": 48.0, "iv": 0.6258, "open_interest": 178.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0049, "vega": 0.0184, "theta": 0.0, "rho": 0.0753, "theo": 19.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-27T11:15:02", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IBIT270115P00024000", "bid": 0.21, "bid_size": 107.0, "ask": 0.23, "ask_size": 88.0, "iv": 0.6155, "open_interest": 11978.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0049, "vega": 0.0185, "theta": -0.0045, "rho": -0.0052, "theo": 0.2225, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T10:26:18", "percent_change": -6.66666, "prev_day_close": 0.224999994039536}, {"option": "IBIT270115C00025000", "bid": 18.2, "bid_size": 125.0, "ask": 18.4, "ask_size": 298.0, "iv": 0.5932, "open_interest": 1579.0, "volume": 2.0, "delta": 0.9624, "gamma": 0.0057, "vega": 0.0206, "theta": -0.0005, "rho": 0.0779, "theo": 18.302, "change": -0.35, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-09-16T10:13:28", "percent_change": -1.88172, "prev_day_close": 18.6000003814697}, {"option": "IBIT270115P00025000", "bid": 0.24, "bid_size": 241.0, "ask": 0.26, "ask_size": 69.0, "iv": 0.594, "open_interest": 33591.0, "volume": 401.0, "delta": -0.0384, "gamma": 0.0057, "vega": 0.0207, "theta": -0.0049, "rho": -0.006, "theo": 0.2503, "change": -0.01, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T12:11:31", "percent_change": -4.0, "prev_day_close": 0.249999992549419}, {"option": "IBIT270115C00026000", "bid": 17.3, "bid_size": 23.0, "ask": 17.45, "ask_size": 43.0, "iv": 0.5835, "open_interest": 218.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0066, "vega": 0.023, "theta": -0.0011, "rho": 0.0803, "theo": 17.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-09-15T15:51:11", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IBIT270115P00026000", "bid": 0.27, "bid_size": 160.0, "ask": 0.29, "ask_size": 154.0, "iv": 0.5714, "open_interest": 2326.0, "volume": 7.0, "delta": -0.0442, "gamma": 0.0066, "vega": 0.0231, "theta": -0.0053, "rho": -0.0068, "theo": 0.2829, "change": -0.01, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T13:42:46", "percent_change": -3.57143, "prev_day_close": 0.280000001192093}, {"option": "IBIT270115C00027000", "bid": 16.3, "bid_size": 37.0, "ask": 16.5, "ask_size": 32.0, "iv": 0.551, "open_interest": 597.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0076, "vega": 0.0258, "theta": -0.0018, "rho": 0.0826, "theo": 16.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-09-15T12:21:54", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IBIT270115P00027000", "bid": 0.31, "bid_size": 113.0, "ask": 0.33, "ask_size": 117.0, "iv": 0.552, "open_interest": 3203.0, "volume": 1.0, "delta": -0.0509, "gamma": 0.0077, "vega": 0.0259, "theta": -0.0057, "rho": -0.0078, "theo": 0.3214, "change": 0.015, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T09:30:19", "percent_change": 4.7619, "prev_day_close": 0.315000012516975}, {"option": "IBIT270115C00028000", "bid": 15.4, "bid_size": 57.0, "ask": 15.55, "ask_size": 82.0, "iv": 0.5373, "open_interest": 686.0, "volume": 1.0, "delta": 0.9422, "gamma": 0.0089, "vega": 0.0289, "theta": -0.0025, "rho": 0.0846, "theo": 15.4654, "change": -0.175, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-16T11:45:01", "percent_change": -1.10935, "prev_day_close": 15.7750000953674}, {"option": "IBIT270115P00028000", "bid": 0.36, "bid_size": 132.0, "ask": 0.38, "ask_size": 123.0, "iv": 0.5345, "open_interest": 5429.0, "volume": 1.0, "delta": -0.059, "gamma": 0.009, "vega": 0.0291, "theta": -0.0062, "rho": -0.009, "theo": 0.368, "change": 0.01, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-16T09:30:19", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "IBIT270115C00029000", "bid": 14.45, "bid_size": 30.0, "ask": 14.65, "ask_size": 51.0, "iv": 0.521, "open_interest": 527.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0103, "vega": 0.0324, "theta": -0.0033, "rho": 0.0865, "theo": 14.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-11T10:00:26", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "IBIT270115P00029000", "bid": 0.42, "bid_size": 118.0, "ask": 0.43, "ask_size": 236.0, "iv": 0.5172, "open_interest": 4838.0, "volume": 11.0, "delta": -0.0684, "gamma": 0.0104, "vega": 0.0326, "theta": -0.0068, "rho": -0.0104, "theo": 0.4233, "change": -0.015, "open": 0.39, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T14:36:01", "percent_change": -3.61446, "prev_day_close": 0.41499999165535}, {"option": "IBIT270115C00030000", "bid": 13.55, "bid_size": 118.0, "ask": 13.7, "ask_size": 87.0, "iv": 0.5027, "open_interest": 11869.0, "volume": 3.0, "delta": 0.9219, "gamma": 0.0119, "vega": 0.0364, "theta": -0.0041, "rho": 0.088, "theo": 13.6184, "change": -0.425, "open": 13.8, "high": 13.8, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-16T14:35:56", "percent_change": -3.05207, "prev_day_close": 13.9250001907349}, {"option": "IBIT270115P00030000", "bid": 0.49, "bid_size": 1.0, "ask": 0.5, "ask_size": 247.0, "iv": 0.5007, "open_interest": 42313.0, "volume": 52.0, "delta": -0.0795, "gamma": 0.012, "vega": 0.0367, "theta": -0.0074, "rho": -0.012, "theo": 0.4907, "change": -0.02, "open": 0.45, "high": 0.46, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:13:54", "percent_change": -4.25532, "prev_day_close": 0.469999998807907}, {"option": "IBIT270115C00031000", "bid": 12.65, "bid_size": 33.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.489, "open_interest": 1713.0, "volume": 1.0, "delta": 0.909, "gamma": 0.0137, "vega": 0.0407, "theta": -0.005, "rho": 0.0892, "theo": 12.7148, "change": -0.17, "open": 12.83, "high": 12.83, "low": 12.83, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-09-16T09:37:13", "percent_change": -1.30769, "prev_day_close": 13.0}, {"option": "IBIT270115P00031000", "bid": 0.56, "bid_size": 318.0, "ask": 0.58, "ask_size": 202.0, "iv": 0.4859, "open_interest": 22074.0, "volume": 5.0, "delta": -0.0927, "gamma": 0.0139, "vega": 0.041, "theta": -0.008, "rho": -0.0139, "theo": 0.5724, "change": -0.025, "open": 0.51, "high": 0.52, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T11:47:39", "percent_change": -4.58715, "prev_day_close": 0.544999986886978}, {"option": "IBIT270115C00032000", "bid": 11.75, "bid_size": 180.0, "ask": 11.9, "ask_size": 131.0, "iv": 0.4728, "open_interest": 1881.0, "volume": 55.0, "delta": 0.8938, "gamma": 0.0158, "vega": 0.0455, "theta": -0.0059, "rho": 0.09, "theo": 11.8281, "change": 0.025, "open": 12.15, "high": 12.15, "low": 12.12, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-16T15:16:39", "percent_change": 0.206186, "prev_day_close": 12.125}, {"option": "IBIT270115P00032000", "bid": 0.66, "bid_size": 145.0, "ask": 0.68, "ask_size": 134.0, "iv": 0.4733, "open_interest": 3534.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.016, "vega": 0.046, "theta": -0.0088, "rho": -0.0162, "theo": 0.6711, "change": -0.005, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T10:14:16", "percent_change": -0.7874, "prev_day_close": 0.634999990463257}, {"option": "IBIT270115C00033000", "bid": 10.9, "bid_size": 155.0, "ask": 11.05, "ask_size": 145.0, "iv": 0.4646, "open_interest": 667.0, "volume": 4.0, "delta": 0.8761, "gamma": 0.018, "vega": 0.0508, "theta": -0.0069, "rho": 0.0904, "theo": 10.9614, "change": -0.17, "open": 11.03, "high": 11.08, "low": 11.03, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-09-16T09:57:26", "percent_change": -1.51111, "prev_day_close": 11.25}, {"option": "IBIT270115P00033000", "bid": 0.78, "bid_size": 161.0, "ask": 0.8, "ask_size": 126.0, "iv": 0.4618, "open_interest": 7158.0, "volume": 886.0, "delta": -0.126, "gamma": 0.0183, "vega": 0.0511, "theta": -0.0095, "rho": -0.0188, "theo": 0.7905, "change": -0.025, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-16T13:26:52", "percent_change": -3.31126, "prev_day_close": 0.754999995231628}, {"option": "IBIT270115C00034000", "bid": 10.05, "bid_size": 154.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.4529, "open_interest": 858.0, "volume": 1.0, "delta": 0.8558, "gamma": 0.0204, "vega": 0.0562, "theta": -0.008, "rho": 0.0904, "theo": 10.1182, "change": -0.39, "open": 10.01, "high": 10.01, "low": 10.01, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-09-16T14:35:45", "percent_change": -3.75, "prev_day_close": 10.4000000953674}, {"option": "IBIT270115P00034000", "bid": 0.92, "bid_size": 200.0, "ask": 0.95, "ask_size": 383.0, "iv": 0.4519, "open_interest": 18933.0, "volume": 936.0, "delta": -0.1468, "gamma": 0.0208, "vega": 0.0568, "theta": -0.0104, "rho": -0.0218, "theo": 0.9334, "change": -0.005, "open": 0.86, "high": 0.89, "low": 0.85, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-16T13:49:50", "percent_change": -0.55866, "prev_day_close": 0.895000010728836}, {"option": "IBIT270115C00035000", "bid": 9.25, "bid_size": 159.0, "ask": 9.4, "ask_size": 319.0, "iv": 0.4463, "open_interest": 6128.0, "volume": 23.0, "delta": 0.8326, "gamma": 0.023, "vega": 0.062, "theta": -0.009, "rho": 0.0897, "theo": 9.3019, "change": -0.275, "open": 9.3, "high": 9.42, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-16T13:55:11", "percent_change": -2.87206, "prev_day_close": 9.57499980926514}, {"option": "IBIT270115P00035000", "bid": 1.09, "bid_size": 314.0, "ask": 1.12, "ask_size": 228.0, "iv": 0.4427, "open_interest": 44260.0, "volume": 945.0, "delta": -0.1704, "gamma": 0.0234, "vega": 0.0624, "theta": -0.0112, "rho": -0.025, "theo": 1.1041, "change": -0.01, "open": 1.04, "high": 1.06, "low": 1.01, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T15:00:47", "percent_change": -0.943396, "prev_day_close": 1.06000000238419}, {"option": "IBIT270115C00036000", "bid": 8.45, "bid_size": 215.0, "ask": 8.6, "ask_size": 163.0, "iv": 0.4359, "open_interest": 2488.0, "volume": 12.0, "delta": 0.8066, "gamma": 0.0257, "vega": 0.0678, "theta": -0.01, "rho": 0.0887, "theo": 8.5158, "change": -0.425, "open": 8.57, "high": 8.65, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -4.84331, "prev_day_close": 8.77500009536743}, {"option": "IBIT270115P00036000", "bid": 1.29, "bid_size": 431.0, "ask": 1.32, "ask_size": 261.0, "iv": 0.4345, "open_interest": 3915.0, "volume": 58.0, "delta": -0.1969, "gamma": 0.0262, "vega": 0.0684, "theta": -0.012, "rho": -0.0288, "theo": 1.3055, "change": -0.015, "open": 1.25, "high": 1.25, "low": 1.21, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-16T14:51:03", "percent_change": -1.19522, "prev_day_close": 1.25499999523163}, {"option": "IBIT270115C00037000", "bid": 7.7, "bid_size": 222.0, "ask": 7.85, "ask_size": 181.0, "iv": 0.4291, "open_interest": 3371.0, "volume": 26.0, "delta": 0.7778, "gamma": 0.0283, "vega": 0.0735, "theta": -0.0111, "rho": 0.087, "theo": 7.7635, "change": -0.195, "open": 7.9, "high": 7.9, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-09-16T11:10:31", "percent_change": -2.42991, "prev_day_close": 8.02500009536743}, {"option": "IBIT270115P00037000", "bid": 1.53, "bid_size": 290.0, "ask": 1.56, "ask_size": 410.0, "iv": 0.4278, "open_interest": 10704.0, "volume": 29.0, "delta": -0.2267, "gamma": 0.029, "vega": 0.074, "theta": -0.0129, "rho": -0.0328, "theo": 1.5432, "change": -0.05, "open": 1.47, "high": 1.49, "low": 1.39, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T15:07:59", "percent_change": -3.35571, "prev_day_close": 1.49000000953674}, {"option": "IBIT270115C00038000", "bid": 7.0, "bid_size": 140.0, "ask": 7.15, "ask_size": 292.0, "iv": 0.425, "open_interest": 3331.0, "volume": 11.0, "delta": 0.7463, "gamma": 0.0309, "vega": 0.079, "theta": -0.012, "rho": 0.0848, "theo": 7.0476, "change": -0.155, "open": 7.1, "high": 7.36, "low": 7.1, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-09-16T14:15:59", "percent_change": -2.11604, "prev_day_close": 7.32500004768372}, {"option": "IBIT270115P00038000", "bid": 1.8, "bid_size": 54.0, "ask": 1.84, "ask_size": 501.0, "iv": 0.4218, "open_interest": 14850.0, "volume": 250.0, "delta": -0.259, "gamma": 0.0316, "vega": 0.0796, "theta": -0.0136, "rho": -0.0371, "theo": 1.8169, "change": -0.09, "open": 1.73, "high": 1.78, "low": 1.6, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-16T14:45:41", "percent_change": -5.11364, "prev_day_close": 1.75999999046326}, {"option": "IBIT270115C00039000", "bid": 6.35, "bid_size": 148.0, "ask": 6.45, "ask_size": 276.0, "iv": 0.4197, "open_interest": 1908.0, "volume": 100.0, "delta": 0.7124, "gamma": 0.0333, "vega": 0.084, "theta": -0.0129, "rho": 0.0822, "theo": 6.3712, "change": 0.025, "open": 6.43, "high": 6.65, "low": 6.4, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-16T14:13:42", "percent_change": 0.377358, "prev_day_close": 6.625}, {"option": "IBIT270115P00039000", "bid": 2.12, "bid_size": 30.0, "ask": 2.15, "ask_size": 243.0, "iv": 0.4167, "open_interest": 8840.0, "volume": 22.0, "delta": -0.2939, "gamma": 0.0342, "vega": 0.0845, "theta": -0.0143, "rho": -0.0418, "theo": 2.1306, "change": -0.11, "open": 2.05, "high": 2.05, "low": 1.93, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T14:23:56", "percent_change": -5.31401, "prev_day_close": 2.0699999332428}, {"option": "IBIT270115C00040000", "bid": 5.7, "bid_size": 229.0, "ask": 5.8, "ask_size": 304.0, "iv": 0.4134, "open_interest": 21380.0, "volume": 783.0, "delta": 0.6764, "gamma": 0.0354, "vega": 0.0884, "theta": -0.0137, "rho": 0.0791, "theo": 5.736, "change": -0.2, "open": 5.81, "high": 6.05, "low": 5.55, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-16T15:21:04", "percent_change": -3.33333, "prev_day_close": 6.0}, {"option": "IBIT270115P00040000", "bid": 2.47, "bid_size": 163.0, "ask": 2.51, "ask_size": 287.0, "iv": 0.412, "open_interest": 27685.0, "volume": 5006.0, "delta": -0.331, "gamma": 0.0365, "vega": 0.0889, "theta": -0.0149, "rho": -0.0465, "theo": 2.4874, "change": 0.03, "open": 2.39, "high": 2.45, "low": 2.24, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T15:20:37", "percent_change": 1.23967, "prev_day_close": 2.42000007629395}, {"option": "IBIT270115C00041000", "bid": 5.1, "bid_size": 241.0, "ask": 5.25, "ask_size": 363.0, "iv": 0.4114, "open_interest": 3367.0, "volume": 68.0, "delta": 0.6388, "gamma": 0.0373, "vega": 0.0921, "theta": -0.0143, "rho": 0.0756, "theo": 5.1439, "change": -0.44, "open": 5.26, "high": 5.34, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -8.14815, "prev_day_close": 5.39999985694885}, {"option": "IBIT270115P00041000", "bid": 2.88, "bid_size": 30.0, "ask": 2.91, "ask_size": 103.0, "iv": 0.4097, "open_interest": 5878.0, "volume": 34.0, "delta": -0.3695, "gamma": 0.0385, "vega": 0.0925, "theta": -0.0154, "rho": -0.0512, "theo": 2.8844, "change": 0.02, "open": 2.74, "high": 2.84, "low": 2.74, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-09-16T15:20:36", "percent_change": 0.709222, "prev_day_close": 2.8199999332428}, {"option": "IBIT270115C00042000", "bid": 4.55, "bid_size": 302.0, "ask": 4.7, "ask_size": 390.0, "iv": 0.408, "open_interest": 2763.0, "volume": 60.0, "delta": 0.6, "gamma": 0.0387, "vega": 0.095, "theta": -0.0148, "rho": 0.0718, "theo": 4.5958, "change": -0.13, "open": 4.7, "high": 4.72, "low": 4.5, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-09-16T14:30:28", "percent_change": -2.68042, "prev_day_close": 4.85000014305115}, {"option": "IBIT270115P00042000", "bid": 3.3, "bid_size": 311.0, "ask": 3.4, "ask_size": 379.0, "iv": 0.4069, "open_interest": 1586.0, "volume": 7.0, "delta": -0.4097, "gamma": 0.0401, "vega": 0.0951, "theta": -0.0157, "rho": -0.0559, "theo": 3.3308, "change": -0.09, "open": 3.23, "high": 3.24, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-16T12:25:41", "percent_change": -2.76923, "prev_day_close": 3.25}, {"option": "IBIT270115C00043000", "bid": 4.05, "bid_size": 303.0, "ask": 4.2, "ask_size": 415.0, "iv": 0.4058, "open_interest": 7288.0, "volume": 24.0, "delta": 0.5606, "gamma": 0.0398, "vega": 0.0969, "theta": -0.0152, "rho": 0.0678, "theo": 4.0921, "change": -0.175, "open": 4.14, "high": 4.15, "low": 4.1, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T11:38:02", "percent_change": -4.04624, "prev_day_close": 4.32500004768372}, {"option": "IBIT270115P00043000", "bid": 3.8, "bid_size": 320.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.4048, "open_interest": 3698.0, "volume": 7.0, "delta": -0.4511, "gamma": 0.0414, "vega": 0.0968, "theta": -0.0159, "rho": -0.0606, "theo": 3.8267, "change": -0.2, "open": 3.68, "high": 3.68, "low": 3.5, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-16T14:09:38", "percent_change": -5.33333, "prev_day_close": 3.75}, {"option": "IBIT270115C00044000", "bid": 3.6, "bid_size": 396.0, "ask": 3.7, "ask_size": 299.0, "iv": 0.4022, "open_interest": 5037.0, "volume": 44.0, "delta": 0.5212, "gamma": 0.0403, "vega": 0.0979, "theta": -0.0154, "rho": 0.0635, "theo": 3.6326, "change": -0.33, "open": 3.73, "high": 3.73, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-09-16T14:37:25", "percent_change": -8.57143, "prev_day_close": 3.85000002384186}, {"option": "IBIT270115P00044000", "bid": 4.35, "bid_size": 91.0, "ask": 4.4, "ask_size": 281.0, "iv": 0.402, "open_interest": 2693.0, "volume": 29.0, "delta": -0.4919, "gamma": 0.0422, "vega": 0.0974, "theta": -0.0159, "rho": -0.0647, "theo": 4.3604, "change": -0.125, "open": 4.3, "high": 4.3, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T14:25:32", "percent_change": -2.92398, "prev_day_close": 4.27500009536743}, {"option": "IBIT270115C00045000", "bid": 3.2, "bid_size": 220.0, "ask": 3.25, "ask_size": 35.0, "iv": 0.4, "open_interest": 25101.0, "volume": 290.0, "delta": 0.4822, "gamma": 0.0405, "vega": 0.098, "theta": -0.0154, "rho": 0.0592, "theo": 3.2164, "change": -0.06, "open": 3.25, "high": 3.45, "low": 3.1, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-09-16T15:16:58", "percent_change": -1.73913, "prev_day_close": 3.45000004768372}, {"option": "IBIT270115P00045000", "bid": 4.85, "bid_size": 545.0, "ask": 5.0, "ask_size": 150.0, "iv": 0.3972, "open_interest": 28165.0, "volume": 154.0, "delta": -0.5328, "gamma": 0.0426, "vega": 0.0969, "theta": -0.0158, "rho": -0.0681, "theo": 4.9434, "change": -0.29, "open": 4.85, "high": 4.9, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-09-16T14:08:10", "percent_change": -5.97938, "prev_day_close": 4.85000014305115}, {"option": "IBIT270115C00046000", "bid": 2.83, "bid_size": 187.0, "ask": 2.87, "ask_size": 31.0, "iv": 0.3986, "open_interest": 13003.0, "volume": 2178.0, "delta": 0.4442, "gamma": 0.0402, "vega": 0.0971, "theta": -0.0153, "rho": 0.0549, "theo": 2.8424, "change": -0.205, "open": 2.91, "high": 2.93, "low": 2.78, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-16T14:14:28", "percent_change": -6.66666, "prev_day_close": 3.07499992847443}, {"option": "IBIT270115P00046000", "bid": 5.5, "bid_size": 219.0, "ask": 5.65, "ask_size": 162.0, "iv": 0.3988, "open_interest": 5753.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0425, "vega": 0.0956, "theta": -0.0156, "rho": -0.0716, "theo": 5.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-15T15:25:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IBIT270115C00047000", "bid": 2.49, "bid_size": 239.0, "ask": 2.53, "ask_size": 32.0, "iv": 0.3977, "open_interest": 8843.0, "volume": 71.0, "delta": 0.4076, "gamma": 0.0395, "vega": 0.0954, "theta": -0.0151, "rho": 0.0507, "theo": 2.5083, "change": -0.13, "open": 2.58, "high": 2.65, "low": 2.5, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-16T15:14:24", "percent_change": -4.79705, "prev_day_close": 2.71000003814697}, {"option": "IBIT270115P00047000", "bid": 6.15, "bid_size": 326.0, "ask": 6.3, "ask_size": 150.0, "iv": 0.3966, "open_interest": 2398.0, "volume": 2.0, "delta": -0.6117, "gamma": 0.0421, "vega": 0.0931, "theta": -0.0152, "rho": -0.0739, "theo": 6.2392, "change": 0.0, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T13:35:32", "percent_change": -2.3451e-06, "prev_day_close": 6.10000014305115}, {"option": "IBIT270115C00048000", "bid": 2.19, "bid_size": 285.0, "ask": 2.23, "ask_size": 31.0, "iv": 0.3986, "open_interest": 4711.0, "volume": 25.0, "delta": 0.3723, "gamma": 0.0385, "vega": 0.093, "theta": -0.0148, "rho": 0.0466, "theo": 2.2083, "change": -0.08, "open": 2.23, "high": 2.32, "low": 2.22, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-16T15:04:42", "percent_change": -3.33334, "prev_day_close": 2.40000009536743}, {"option": "IBIT270115P00048000", "bid": 6.85, "bid_size": 327.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.3959, "open_interest": 3426.0, "volume": 1.0, "delta": -0.6489, "gamma": 0.0413, "vega": 0.0902, "theta": -0.0147, "rho": -0.0762, "theo": 6.9476, "change": -0.05, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-16T11:51:11", "percent_change": -0.735293, "prev_day_close": 6.79999995231628}, {"option": "IBIT270115C00049000", "bid": 1.93, "bid_size": 194.0, "ask": 1.96, "ask_size": 32.0, "iv": 0.3986, "open_interest": 7193.0, "volume": 154.0, "delta": 0.3399, "gamma": 0.0372, "vega": 0.0901, "theta": -0.0144, "rho": 0.0427, "theo": 1.9504, "change": -0.12, "open": 2.03, "high": 2.03, "low": 1.9, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-16T15:02:21", "percent_change": -5.6338, "prev_day_close": 2.12999999523163}, {"option": "IBIT270115P00049000", "bid": 7.6, "bid_size": 121.0, "ask": 7.75, "ask_size": 44.0, "iv": 0.3971, "open_interest": 4225.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0402, "vega": 0.0861, "theta": -0.0142, "rho": -0.0769, "theo": 7.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-14T13:17:20", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "IBIT270115C00050000", "bid": 1.7, "bid_size": 211.0, "ask": 1.73, "ask_size": 32.0, "iv": 0.3998, "open_interest": 54818.0, "volume": 3382.0, "delta": 0.3094, "gamma": 0.0357, "vega": 0.0867, "theta": -0.0139, "rho": 0.039, "theo": 1.7211, "change": -0.18, "open": 1.77, "high": 1.85, "low": 1.61, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-16T15:24:20", "percent_change": -9.52381, "prev_day_close": 1.88999998569489}, {"option": "IBIT270115P00050000", "bid": 8.35, "bid_size": 343.0, "ask": 8.5, "ask_size": 98.0, "iv": 0.3947, "open_interest": 15207.0, "volume": 4.0, "delta": -0.7172, "gamma": 0.0388, "vega": 0.082, "theta": -0.0135, "rho": -0.0778, "theo": 8.4723, "change": 0.15, "open": 8.1, "high": 8.45, "low": 8.1, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-16T14:35:40", "percent_change": 1.80723, "prev_day_close": 8.2999997138977}, {"option": "IBIT270115C00051000", "bid": 1.49, "bid_size": 356.0, "ask": 1.53, "ask_size": 268.0, "iv": 0.4014, "open_interest": 25954.0, "volume": 56.0, "delta": 0.2808, "gamma": 0.034, "vega": 0.083, "theta": -0.0134, "rho": 0.0356, "theo": 1.518, "change": -0.17, "open": 1.55, "high": 1.56, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:28:36", "percent_change": -10.1796, "prev_day_close": 1.6700000166893}, {"option": "IBIT270115P00051000", "bid": 9.2, "bid_size": 71.0, "ask": 9.35, "ask_size": 50.0, "iv": 0.4014, "open_interest": 5600.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0374, "vega": 0.077, "theta": -0.0129, "rho": -0.0769, "theo": 9.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-10T11:37:40", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "IBIT270115C00052000", "bid": 1.32, "bid_size": 265.0, "ask": 1.35, "ask_size": 60.0, "iv": 0.4031, "open_interest": 12838.0, "volume": 58.0, "delta": 0.2554, "gamma": 0.0322, "vega": 0.0792, "theta": -0.0128, "rho": 0.0324, "theo": 1.3459, "change": -0.06, "open": 1.41, "high": 1.43, "low": 1.33, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-16T14:08:15", "percent_change": -4.02685, "prev_day_close": 1.49000000953674}, {"option": "IBIT270115P00052000", "bid": 10.0, "bid_size": 253.0, "ask": 10.15, "ask_size": 72.0, "iv": 0.3982, "open_interest": 8458.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0357, "vega": 0.0721, "theta": -0.0122, "rho": -0.076, "theo": 10.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-15T15:16:53", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IBIT270115C00053000", "bid": 1.17, "bid_size": 289.0, "ask": 1.2, "ask_size": 107.0, "iv": 0.4059, "open_interest": 9079.0, "volume": 2.0, "delta": 0.2318, "gamma": 0.0303, "vega": 0.0752, "theta": -0.0123, "rho": 0.0295, "theo": 1.194, "change": -0.12, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T11:29:26", "percent_change": -9.09091, "prev_day_close": 1.31999999284744}, {"option": "IBIT270115P00053000", "bid": 10.85, "bid_size": 545.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.3985, "open_interest": 4367.0, "volume": 123.0, "delta": -0.8024, "gamma": 0.0341, "vega": 0.0668, "theta": -0.0114, "rho": -0.0752, "theo": 10.9808, "change": -0.15, "open": 10.65, "high": 10.65, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-16T15:04:11", "percent_change": -1.39535, "prev_day_close": 10.75}, {"option": "IBIT270115C00054000", "bid": 1.04, "bid_size": 156.0, "ask": 1.07, "ask_size": 74.0, "iv": 0.4091, "open_interest": 2952.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0285, "vega": 0.0712, "theta": -0.0117, "rho": 0.0268, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-15T15:39:54", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "IBIT270115P00054000", "bid": 11.75, "bid_size": 92.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.4036, "open_interest": 3289.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0324, "vega": 0.0614, "theta": -0.0107, "rho": -0.0725, "theo": 11.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T14:16:48", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "IBIT270115C00055000", "bid": 0.93, "bid_size": 560.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.4126, "open_interest": 20839.0, "volume": 292.0, "delta": 0.1912, "gamma": 0.0267, "vega": 0.0672, "theta": -0.0111, "rho": 0.0244, "theo": 0.9459, "change": -0.115, "open": 1.02, "high": 1.02, "low": 0.9, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-16T15:24:35", "percent_change": -10.9005, "prev_day_close": 1.05500000715256}, {"option": "IBIT270115P00055000", "bid": 12.65, "bid_size": 157.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.406, "open_interest": 2708.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0307, "vega": 0.0561, "theta": -0.01, "rho": -0.0695, "theo": 12.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-15T14:18:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IBIT270115C00056000", "bid": 0.83, "bid_size": 346.0, "ask": 0.86, "ask_size": 326.0, "iv": 0.4165, "open_interest": 7956.0, "volume": 83.0, "delta": 0.1741, "gamma": 0.0249, "vega": 0.0635, "theta": -0.0106, "rho": 0.0223, "theo": 0.8478, "change": -0.115, "open": 0.87, "high": 0.87, "low": 0.82, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-16T13:22:43", "percent_change": -12.1693, "prev_day_close": 0.944999992847443}, {"option": "IBIT270115P00056000", "bid": 13.55, "bid_size": 324.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.405, "open_interest": 1216.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0292, "vega": 0.051, "theta": -0.0093, "rho": -0.0654, "theo": 13.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-02T11:33:58", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "IBIT270115C00057000", "bid": 0.75, "bid_size": 271.0, "ask": 0.77, "ask_size": 279.0, "iv": 0.4206, "open_interest": 3104.0, "volume": 92.0, "delta": 0.1587, "gamma": 0.0233, "vega": 0.0598, "theta": -0.01, "rho": 0.0203, "theo": 0.7611, "change": -0.065, "open": 0.79, "high": 0.79, "low": 0.77, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T10:34:45", "percent_change": -7.69231, "prev_day_close": 0.844999998807907}, {"option": "IBIT270115P00057000", "bid": 14.5, "bid_size": 117.0, "ask": 14.65, "ask_size": 28.0, "iv": 0.4119, "open_interest": 70.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0276, "vega": 0.0459, "theta": -0.0086, "rho": -0.0623, "theo": 14.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-15T14:16:52", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IBIT270115C00058000", "bid": 0.67, "bid_size": 157.0, "ask": 0.7, "ask_size": 416.0, "iv": 0.4247, "open_interest": 2668.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0217, "vega": 0.0563, "theta": -0.0096, "rho": 0.0185, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-14T13:45:33", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "IBIT270115P00058000", "bid": 15.45, "bid_size": 37.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.4166, "open_interest": 79.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0258, "vega": 0.0406, "theta": -0.0079, "rho": -0.0568, "theo": 15.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-09T14:54:59", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "IBIT270115C00059000", "bid": 0.61, "bid_size": 151.0, "ask": 0.64, "ask_size": 323.0, "iv": 0.43, "open_interest": 3128.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0202, "vega": 0.053, "theta": -0.0091, "rho": 0.017, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-11T10:13:42", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "IBIT270115P00059000", "bid": 16.4, "bid_size": 304.0, "ask": 16.55, "ask_size": 48.0, "iv": 0.4186, "open_interest": 127.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0243, "vega": 0.0362, "theta": -0.0074, "rho": -0.0534, "theo": 16.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-14T11:36:28", "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "IBIT270115C00060000", "bid": 0.55, "bid_size": 189.0, "ask": 0.58, "ask_size": 368.0, "iv": 0.434, "open_interest": 50410.0, "volume": 392.0, "delta": 0.1212, "gamma": 0.0188, "vega": 0.0499, "theta": -0.0086, "rho": 0.0155, "theo": 0.5612, "change": -0.07, "open": 0.61, "high": 0.61, "low": 0.54, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-16T15:23:21", "percent_change": -11.1111, "prev_day_close": 0.629999995231628}, {"option": "IBIT270115P00060000", "bid": 17.35, "bid_size": 333.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.4165, "open_interest": 1437.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0235, "vega": 0.0312, "theta": -0.0066, "rho": -0.0479, "theo": 17.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.18, "last_trade_time": "2026-09-15T15:29:23", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "IBIT270115C00061000", "bid": 0.5, "bid_size": 170.0, "ask": 0.53, "ask_size": 113.0, "iv": 0.4386, "open_interest": 5442.0, "volume": 152.0, "delta": 0.1112, "gamma": 0.0175, "vega": 0.0469, "theta": -0.0082, "rho": 0.0142, "theo": 0.5102, "change": -0.05, "open": 0.54, "high": 0.54, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T12:07:42", "percent_change": -8.77193, "prev_day_close": 0.569999992847443}, {"option": "IBIT270115P00061000", "bid": 18.35, "bid_size": 48.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.4319, "open_interest": 30.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0226, "vega": 0.0274, "theta": -0.0058, "rho": -0.0425, "theo": 18.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-09-09T14:42:26", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "IBIT270115C00062000", "bid": 0.46, "bid_size": 138.0, "ask": 0.49, "ask_size": 382.0, "iv": 0.4445, "open_interest": 9606.0, "volume": 100.0, "delta": 0.1021, "gamma": 0.0163, "vega": 0.0442, "theta": -0.0078, "rho": 0.0131, "theo": 0.4645, "change": -0.065, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-16T13:20:06", "percent_change": -12.3809, "prev_day_close": 0.524999976158142}, {"option": "IBIT270115P00062000", "bid": 19.3, "bid_size": 272.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.435, "open_interest": 1513.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0217, "vega": 0.0229, "theta": -0.0048, "rho": -0.0365, "theo": 19.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-14T15:38:54", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "IBIT270115C00063000", "bid": 0.42, "bid_size": 145.0, "ask": 0.45, "ask_size": 261.0, "iv": 0.4491, "open_interest": 1734.0, "volume": 54.0, "delta": 0.0941, "gamma": 0.0152, "vega": 0.0416, "theta": -0.0074, "rho": 0.012, "theo": 0.4247, "change": -0.045, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T11:32:05", "percent_change": -9.47369, "prev_day_close": 0.475000008940697}, {"option": "IBIT270115P00063000", "bid": 20.3, "bid_size": 168.0, "ask": 20.45, "ask_size": 91.0, "iv": 0.4302, "open_interest": 226.0, "volume": 1.0, "delta": -0.963, "gamma": 0.0217, "vega": 0.0198, "theta": -0.0038, "rho": -0.0274, "theo": 20.3943, "change": -0.05, "open": 20.05, "high": 20.05, "low": 20.05, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-09-16T14:30:17", "percent_change": -0.248758, "prev_day_close": 20.1000003814697}, {"option": "IBIT270115C00064000", "bid": 0.39, "bid_size": 58.0, "ask": 0.41, "ask_size": 128.0, "iv": 0.4539, "open_interest": 2952.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0142, "vega": 0.0392, "theta": -0.007, "rho": 0.0111, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-15T14:45:14", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "IBIT270115P00064000", "bid": 21.3, "bid_size": 32.0, "ask": 21.45, "ask_size": 32.0, "iv": 0.4638, "open_interest": 50.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0191, "vega": 0.0125, "theta": -0.0046, "rho": -0.0206, "theo": 21.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-19T12:45:23", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "IBIT270115C00065000", "bid": 0.35, "bid_size": 388.0, "ask": 0.38, "ask_size": 388.0, "iv": 0.4574, "open_interest": 18178.0, "volume": 59.0, "delta": 0.0804, "gamma": 0.0132, "vega": 0.037, "theta": -0.0067, "rho": 0.0103, "theo": 0.3588, "change": -0.03, "open": 0.36, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T14:07:11", "percent_change": -7.5, "prev_day_close": 0.399999991059303}, {"option": "IBIT270115P00065000", "bid": 22.3, "bid_size": 19.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.4576, "open_interest": 510.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0166, "vega": 0.0104, "theta": -0.0052, "rho": -0.018, "theo": 22.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-08-25T15:01:10", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "IBIT270115C00066000", "bid": 0.32, "bid_size": 524.0, "ask": 0.35, "ask_size": 485.0, "iv": 0.4617, "open_interest": 3220.0, "volume": 2.0, "delta": 0.0744, "gamma": 0.0124, "vega": 0.0349, "theta": -0.0064, "rho": 0.0095, "theo": 0.3304, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T14:57:52", "percent_change": -10.8108, "prev_day_close": 0.370000004768372}, {"option": "IBIT270115P00066000", "bid": 23.2, "bid_size": 81.0, "ask": 23.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0144, "vega": 0.0086, "theta": -0.0053, "rho": -0.0081, "theo": 23.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-08-19T10:33:52", "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "IBIT270115C00067000", "bid": 0.3, "bid_size": 195.0, "ask": 0.32, "ask_size": 244.0, "iv": 0.4662, "open_interest": 1751.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0116, "vega": 0.0331, "theta": -0.0061, "rho": 0.0088, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-14T15:26:26", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "IBIT270115P00067000", "bid": 24.2, "bid_size": 86.0, "ask": 24.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0101, "vega": 0.0021, "theta": -0.007, "rho": 0.0, "theo": 24.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-09-11T11:51:37", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IBIT270115C00068000", "bid": 0.28, "bid_size": 136.0, "ask": 0.3, "ask_size": 138.0, "iv": 0.4719, "open_interest": 8147.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0108, "vega": 0.0312, "theta": -0.0058, "rho": 0.0082, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T10:08:16", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "IBIT270115P00068000", "bid": 25.2, "bid_size": 81.0, "ask": 25.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0064, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 25.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-06-03T10:07:12", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "IBIT270115C00069000", "bid": 0.26, "bid_size": 102.0, "ask": 0.28, "ask_size": 126.0, "iv": 0.4768, "open_interest": 1107.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0101, "vega": 0.0295, "theta": -0.0055, "rho": 0.0077, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T11:50:01", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "IBIT270115P00069000", "bid": 26.2, "bid_size": 83.0, "ask": 26.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0042, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 26.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-10T13:40:15", "percent_change": 0.0, "prev_day_close": 26.0750007629395}, {"option": "IBIT270115C00070000", "bid": 0.24, "bid_size": 348.0, "ask": 0.26, "ask_size": 247.0, "iv": 0.4808, "open_interest": 33054.0, "volume": 203.0, "delta": 0.056, "gamma": 0.0095, "vega": 0.028, "theta": -0.0053, "rho": 0.0072, "theo": 0.2451, "change": -0.04, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T15:23:36", "percent_change": -14.2857, "prev_day_close": 0.280000001192093}, {"option": "IBIT270115P00070000", "bid": 27.2, "bid_size": 76.0, "ask": 27.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0023, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 27.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-09-09T15:53:41", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "IBIT270115C00071000", "bid": 0.22, "bid_size": 108.0, "ask": 0.24, "ask_size": 99.0, "iv": 0.4842, "open_interest": 1280.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0089, "vega": 0.0266, "theta": -0.0051, "rho": 0.0067, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-15T15:32:39", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "IBIT270115P00071000", "bid": 28.2, "bid_size": 83.0, "ask": 28.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 28.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.34, "last_trade_time": "2026-09-11T14:16:45", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "IBIT270115C00072000", "bid": 0.21, "bid_size": 82.0, "ask": 0.22, "ask_size": 86.0, "iv": 0.4888, "open_interest": 2124.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0084, "vega": 0.0253, "theta": -0.0048, "rho": 0.0063, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-15T10:03:03", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "IBIT270115P00072000", "bid": 29.2, "bid_size": 79.0, "ask": 29.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 29.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-09-10T13:42:11", "percent_change": 0.0, "prev_day_close": 29.0750007629394}, {"option": "IBIT270115C00073000", "bid": 0.19, "bid_size": 77.0, "ask": 0.21, "ask_size": 44.0, "iv": 0.4927, "open_interest": 658.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0079, "vega": 0.024, "theta": -0.0046, "rho": 0.0059, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-11T15:05:31", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "IBIT270115P00073000", "bid": 30.2, "bid_size": 79.0, "ask": 30.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 30.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-09-10T13:42:11", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "IBIT270115C00074000", "bid": 0.18, "bid_size": 107.0, "ask": 0.2, "ask_size": 109.0, "iv": 0.4983, "open_interest": 795.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0075, "vega": 0.0229, "theta": -0.0045, "rho": 0.0055, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-15T10:16:32", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "IBIT270115P00074000", "bid": 31.2, "bid_size": 88.0, "ask": 31.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 31.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.37, "last_trade_time": "2026-09-02T13:06:27", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "IBIT270115C00075000", "bid": 0.17, "bid_size": 160.0, "ask": 0.18, "ask_size": 135.0, "iv": 0.5011, "open_interest": 11974.0, "volume": 21.0, "delta": 0.0409, "gamma": 0.007, "vega": 0.0218, "theta": -0.0043, "rho": 0.0052, "theo": 0.1779, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T11:07:04", "percent_change": -19.0476, "prev_day_close": 0.21000000089407}, {"option": "IBIT270115P00075000", "bid": 32.2, "bid_size": 88.0, "ask": 32.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 32.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.88, "last_trade_time": "2026-09-01T13:49:08", "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "IBIT270115C00076000", "bid": 0.16, "bid_size": 82.0, "ask": 0.17, "ask_size": 91.0, "iv": 0.5056, "open_interest": 808.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0067, "vega": 0.0208, "theta": -0.0041, "rho": 0.0049, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-14T11:03:21", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "IBIT270115P00076000", "bid": 33.2, "bid_size": 83.0, "ask": 33.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 33.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-09-01T14:25:03", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "IBIT270115C00077000", "bid": 0.15, "bid_size": 176.0, "ask": 0.16, "ask_size": 179.0, "iv": 0.5096, "open_interest": 1459.0, "volume": 35.0, "delta": 0.0366, "gamma": 0.0063, "vega": 0.0199, "theta": -0.004, "rho": 0.0047, "theo": 0.1591, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:39:04", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "IBIT270115P00077000", "bid": 34.2, "bid_size": 83.0, "ask": 34.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 34.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-09-01T14:27:24", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "IBIT270115C00078000", "bid": 0.14, "bid_size": 119.0, "ask": 0.16, "ask_size": 120.0, "iv": 0.516, "open_interest": 3201.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.006, "vega": 0.0191, "theta": -0.0038, "rho": 0.0044, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-10T13:02:35", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "IBIT270115P00078000", "bid": 35.2, "bid_size": 85.0, "ask": 35.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 35.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-01-26T15:04:28", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "IBIT270115C00079000", "bid": 0.13, "bid_size": 106.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.5192, "open_interest": 5269.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0057, "vega": 0.0183, "theta": -0.0037, "rho": 0.0042, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-09T11:07:13", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "IBIT270115P00079000", "bid": 36.2, "bid_size": 83.0, "ask": 36.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 36.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-09-01T14:38:24", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "IBIT270115C00080000", "bid": 0.13, "bid_size": 145.0, "ask": 0.14, "ask_size": 131.0, "iv": 0.525, "open_interest": 25584.0, "volume": 22.0, "delta": 0.0313, "gamma": 0.0054, "vega": 0.0175, "theta": -0.0036, "rho": 0.004, "theo": 0.1361, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T14:38:08", "percent_change": -25.0, "prev_day_close": 0.160000003874302}, {"option": "IBIT270115P00080000", "bid": 37.2, "bid_size": 90.0, "ask": 37.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 37.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.36, "last_trade_time": "2026-06-25T10:26:37", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "IBIT270115C00081000", "bid": 0.12, "bid_size": 102.0, "ask": 0.14, "ask_size": 79.0, "iv": 0.5304, "open_interest": 1859.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0051, "vega": 0.0168, "theta": -0.0035, "rho": 0.0038, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:48:11", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "IBIT270115P00081000", "bid": 38.2, "bid_size": 81.0, "ask": 38.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 38.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-05-21T09:30:26", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "IBIT270115C00082000", "bid": 0.11, "bid_size": 126.0, "ask": 0.13, "ask_size": 112.0, "iv": 0.5324, "open_interest": 1604.0, "volume": 4.0, "delta": 0.0284, "gamma": 0.0049, "vega": 0.0162, "theta": -0.0034, "rho": 0.0036, "theo": 0.1238, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T12:24:41", "percent_change": -20.0, "prev_day_close": 0.149999998509884}, {"option": "IBIT270115P00082000", "bid": 39.2, "bid_size": 77.0, "ask": 39.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 39.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-09-01T14:42:33", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "IBIT270115C00083000", "bid": 0.11, "bid_size": 107.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.5406, "open_interest": 2328.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0047, "vega": 0.0155, "theta": -0.0033, "rho": 0.0034, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T14:47:44", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "IBIT270115P00083000", "bid": 40.2, "bid_size": 82.0, "ask": 40.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 40.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2025-10-31T11:44:14", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "IBIT270115C00084000", "bid": 0.1, "bid_size": 124.0, "ask": 0.12, "ask_size": 76.0, "iv": 0.5417, "open_interest": 4359.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0045, "vega": 0.015, "theta": -0.0032, "rho": 0.0033, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T13:33:50", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "IBIT270115P00084000", "bid": 41.2, "bid_size": 85.0, "ask": 41.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 41.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-09-01T14:42:33", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "IBIT270115C00085000", "bid": 0.1, "bid_size": 259.0, "ask": 0.12, "ask_size": 166.0, "iv": 0.5495, "open_interest": 14922.0, "volume": 1.0, "delta": 0.0248, "gamma": 0.0043, "vega": 0.0144, "theta": -0.0031, "rho": 0.0031, "theo": 0.1086, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:42:00", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "IBIT270115P00085000", "bid": 42.2, "bid_size": 77.0, "ask": 42.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-07-01T15:19:00", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "IBIT270115C00086000", "bid": 0.09, "bid_size": 124.0, "ask": 0.11, "ask_size": 93.0, "iv": 0.5498, "open_interest": 296.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0041, "vega": 0.0139, "theta": -0.003, "rho": 0.003, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T10:30:02", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "IBIT270115P00086000", "bid": 43.2, "bid_size": 84.0, "ask": 43.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 43.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.37, "last_trade_time": "2026-02-05T10:19:40", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "IBIT270115C00087000", "bid": 0.09, "bid_size": 93.0, "ask": 0.11, "ask_size": 50.0, "iv": 0.5574, "open_interest": 517.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0039, "vega": 0.0135, "theta": -0.0029, "rho": 0.0029, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-11T15:43:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IBIT270115P00087000", "bid": 44.2, "bid_size": 77.0, "ask": 44.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 44.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.33, "last_trade_time": "2026-02-05T09:30:24", "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "IBIT270115C00088000", "bid": 0.09, "bid_size": 95.0, "ask": 0.11, "ask_size": 105.0, "iv": 0.5648, "open_interest": 965.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0038, "vega": 0.013, "theta": -0.0028, "rho": 0.0028, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T15:26:02", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "IBIT270115P00088000", "bid": 45.2, "bid_size": 78.0, "ask": 45.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 45.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.05, "last_trade_time": "2026-02-03T10:21:34", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "IBIT270115C00089000", "bid": 0.08, "bid_size": 165.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.564, "open_interest": 412.0, "volume": 14.0, "delta": 0.0211, "gamma": 0.0036, "vega": 0.0126, "theta": -0.0028, "rho": 0.0027, "theo": 0.093, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T09:48:49", "percent_change": -8.33333, "prev_day_close": 0.119999997317791}, {"option": "IBIT270115P00089000", "bid": 46.2, "bid_size": 82.0, "ask": 46.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 46.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-09-01T15:34:31", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "IBIT270115C00090000", "bid": 0.08, "bid_size": 335.0, "ask": 0.1, "ask_size": 196.0, "iv": 0.5711, "open_interest": 35233.0, "volume": 151.0, "delta": 0.0203, "gamma": 0.0035, "vega": 0.0122, "theta": -0.0027, "rho": 0.0026, "theo": 0.0898, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T12:50:23", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "IBIT270115P00090000", "bid": 47.2, "bid_size": 77.0, "ask": 47.45, "ask_size": 68.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-02T13:03:30", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "IBIT270115C00095000", "bid": 0.07, "bid_size": 204.0, "ask": 0.09, "ask_size": 109.0, "iv": 0.5962, "open_interest": 17575.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0029, "vega": 0.0105, "theta": -0.0024, "rho": 0.0022, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T14:37:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBIT270115P00095000", "bid": 52.2, "bid_size": 81.0, "ask": 52.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-01-26T11:29:05", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "IBIT270115C00100000", "bid": 0.07, "bid_size": 1.0, "ask": 0.08, "ask_size": 217.0, "iv": 0.623, "open_interest": 42686.0, "volume": 409.0, "delta": 0.0147, "gamma": 0.0024, "vega": 0.0092, "theta": -0.0022, "rho": 0.0018, "theo": 0.0664, "change": -0.02, "open": 0.08, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:07:24", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "IBIT270115P00100000", "bid": 57.2, "bid_size": 100.0, "ask": 57.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 57.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.27, "last_trade_time": "2026-09-10T15:05:18", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "IBIT270115C00105000", "bid": 0.05, "bid_size": 65.0, "ask": 0.07, "ask_size": 130.0, "iv": 0.6351, "open_interest": 4574.0, "volume": 5.0, "delta": 0.0129, "gamma": 0.0021, "vega": 0.0082, "theta": -0.002, "rho": 0.0016, "theo": 0.0589, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:38:08", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "IBIT270115P00105000", "bid": 62.2, "bid_size": 76.0, "ask": 62.5, "ask_size": 76.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 62.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.65, "last_trade_time": "2026-02-05T14:34:44", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "IBIT270115C00110000", "bid": 0.05, "bid_size": 74.0, "ask": 0.06, "ask_size": 125.0, "iv": 0.6561, "open_interest": 29519.0, "volume": 17.0, "delta": 0.0114, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0019, "rho": 0.0014, "theo": 0.0529, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T12:33:19", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "IBIT270115P00110000", "bid": 67.2, "bid_size": 77.0, "ask": 67.5, "ask_size": 74.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 67.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-01-21T15:49:18", "percent_change": 0.0, "prev_day_close": 67.0749969482422}, {"option": "IBIT270115C00115000", "bid": 0.04, "bid_size": 120.0, "ask": 0.06, "ask_size": 190.0, "iv": 0.6748, "open_interest": 5475.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0017, "rho": 0.0013, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T09:41:37", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "IBIT270115P00115000", "bid": 72.2, "bid_size": 77.0, "ask": 72.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 72.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.17, "last_trade_time": "2026-07-23T15:50:16", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "IBIT270115C00120000", "bid": 0.04, "bid_size": 76.0, "ask": 0.05, "ask_size": 149.0, "iv": 0.6912, "open_interest": 17920.0, "volume": 12.0, "delta": 0.0093, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0016, "rho": 0.0011, "theo": 0.0441, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T12:33:19", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "IBIT270115P00120000", "bid": 77.2, "bid_size": 76.0, "ask": 77.5, "ask_size": 65.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 77.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.56, "last_trade_time": "2026-08-19T15:48:06", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "IBIT270115C00125000", "bid": 0.03, "bid_size": 70.0, "ask": 0.05, "ask_size": 115.0, "iv": 0.7054, "open_interest": 3373.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0013, "vega": 0.0057, "theta": -0.0016, "rho": 0.001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T15:38:24", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "IBIT270115P00125000", "bid": 82.2, "bid_size": 72.0, "ask": 82.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 82.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-09-09T13:24:33", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "IBIT270115C00130000", "bid": 0.03, "bid_size": 151.0, "ask": 0.05, "ask_size": 195.0, "iv": 0.7274, "open_interest": 3181.0, "volume": 5.0, "delta": 0.0078, "gamma": 0.0012, "vega": 0.0053, "theta": -0.0015, "rho": 0.001, "theo": 0.0378, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T11:38:23", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IBIT270115P00130000", "bid": 87.2, "bid_size": 67.0, "ask": 87.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 87.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.58, "last_trade_time": "2026-08-06T15:49:46", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "IBIT270115C00135000", "bid": 0.03, "bid_size": 95.0, "ask": 0.05, "ask_size": 222.0, "iv": 0.7483, "open_interest": 12766.0, "volume": 1011.0, "delta": 0.0072, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0014, "rho": 0.0009, "theo": 0.0354, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T10:20:22", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "IBIT270115P00135000", "bid": 92.2, "bid_size": 64.0, "ask": 92.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 92.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.69, "last_trade_time": "2025-11-17T10:52:43", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "IBIT270115C00140000", "bid": 0.03, "bid_size": 44.0, "ask": 0.04, "ask_size": 125.0, "iv": 0.758, "open_interest": 30345.0, "volume": 1111.0, "delta": 0.0067, "gamma": 0.001, "vega": 0.0046, "theta": -0.0013, "rho": 0.0008, "theo": 0.0332, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:31:55", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IBIT270115P00140000", "bid": 97.2, "bid_size": 61.0, "ask": 97.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 97.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.77, "last_trade_time": "2026-06-30T15:50:12", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "IBIT270219C00020000", "bid": 23.1, "bid_size": 10.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.6689, "open_interest": 17.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0029, "vega": 0.0154, "theta": 0.0, "rho": 0.0802, "theo": 23.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.89, "last_trade_time": "2026-09-03T15:24:34", "percent_change": 0.0, "prev_day_close": 23.5750007629395}, {"option": "IBIT270219P00020000", "bid": 0.18, "bid_size": 59.0, "ask": 0.2, "ask_size": 83.0, "iv": 0.6717, "open_interest": 138.0, "volume": 1.0, "delta": -0.0233, "gamma": 0.003, "vega": 0.0155, "theta": -0.0032, "rho": -0.0048, "theo": 0.1862, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T10:28:54", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "IBIT270219C00025000", "bid": 18.4, "bid_size": 23.0, "ask": 18.6, "ask_size": 26.0, "iv": 0.5617, "open_interest": 34.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0061, "vega": 0.0268, "theta": -0.0012, "rho": 0.0969, "theo": 18.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-09-14T13:25:42", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IBIT270219P00025000", "bid": 0.32, "bid_size": 119.0, "ask": 0.34, "ask_size": 115.0, "iv": 0.5594, "open_interest": 301.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0061, "vega": 0.027, "theta": -0.0047, "rho": -0.0091, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T10:41:52", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "IBIT270219C00027000", "bid": 16.55, "bid_size": 14.0, "ask": 16.75, "ask_size": 29.0, "iv": 0.5307, "open_interest": 8.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0081, "vega": 0.0335, "theta": -0.0024, "rho": 0.1023, "theo": 16.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-26T14:56:57", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IBIT270219P00027000", "bid": 0.42, "bid_size": 84.0, "ask": 0.44, "ask_size": 49.0, "iv": 0.5257, "open_interest": 117.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0082, "vega": 0.0337, "theta": -0.0055, "rho": -0.012, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-15T10:41:52", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "IBIT270219C00028000", "bid": 15.65, "bid_size": 16.0, "ask": 15.85, "ask_size": 39.0, "iv": 0.5196, "open_interest": 9.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0093, "vega": 0.0374, "theta": -0.0031, "rho": 0.1046, "theo": 15.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-20T09:51:08", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IBIT270219P00028000", "bid": 0.49, "bid_size": 59.0, "ask": 0.51, "ask_size": 41.0, "iv": 0.5122, "open_interest": 114.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0094, "vega": 0.0377, "theta": -0.006, "rho": -0.0138, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-11T09:52:30", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "IBIT270219C00029000", "bid": 14.75, "bid_size": 24.0, "ask": 14.95, "ask_size": 48.0, "iv": 0.506, "open_interest": 2.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0107, "vega": 0.0418, "theta": -0.0038, "rho": 0.1065, "theo": 14.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-07-20T14:54:27", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "IBIT270219P00029000", "bid": 0.56, "bid_size": 103.0, "ask": 0.59, "ask_size": 66.0, "iv": 0.4982, "open_interest": 268.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0108, "vega": 0.0421, "theta": -0.0065, "rho": -0.0159, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-15T10:43:48", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "IBIT270219C00030000", "bid": 13.85, "bid_size": 20.0, "ask": 14.05, "ask_size": 22.0, "iv": 0.4905, "open_interest": 30.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0122, "vega": 0.0465, "theta": -0.0045, "rho": 0.1081, "theo": 13.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-09-15T09:55:04", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IBIT270219P00030000", "bid": 0.66, "bid_size": 163.0, "ask": 0.68, "ask_size": 112.0, "iv": 0.4864, "open_interest": 683.0, "volume": 107.0, "delta": -0.0935, "gamma": 0.0124, "vega": 0.0468, "theta": -0.0071, "rho": -0.0183, "theo": 0.6665, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T12:04:29", "percent_change": -3.81679, "prev_day_close": 0.655000001192093}, {"option": "IBIT270219C00031000", "bid": 13.0, "bid_size": 28.0, "ask": 13.15, "ask_size": 28.0, "iv": 0.4784, "open_interest": 38.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0138, "vega": 0.0516, "theta": -0.0053, "rho": 0.1092, "theo": 13.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-15T15:06:53", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IBIT270219P00031000", "bid": 0.77, "bid_size": 149.0, "ask": 0.8, "ask_size": 111.0, "iv": 0.4763, "open_interest": 131.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0141, "vega": 0.0522, "theta": -0.0077, "rho": -0.021, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-15T10:09:06", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "IBIT270219C00032000", "bid": 12.15, "bid_size": 27.0, "ask": 12.3, "ask_size": 34.0, "iv": 0.4686, "open_interest": 7.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0156, "vega": 0.0571, "theta": -0.0061, "rho": 0.1099, "theo": 12.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-08-26T14:59:18", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IBIT270219P00032000", "bid": 0.9, "bid_size": 123.0, "ask": 0.92, "ask_size": 74.0, "iv": 0.4657, "open_interest": 247.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0159, "vega": 0.0575, "theta": -0.0084, "rho": -0.0242, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-15T10:09:06", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "IBIT270219C00033000", "bid": 11.3, "bid_size": 159.0, "ask": 11.5, "ask_size": 336.0, "iv": 0.4602, "open_interest": 49.0, "volume": 1.0, "delta": 0.8594, "gamma": 0.0176, "vega": 0.0628, "theta": -0.007, "rho": 0.1101, "theo": 11.3755, "change": -0.2, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-16T09:59:30", "percent_change": -1.71674, "prev_day_close": 11.6500000953674}, {"option": "IBIT270219P00033000", "bid": 1.05, "bid_size": 295.0, "ask": 1.08, "ask_size": 133.0, "iv": 0.4571, "open_interest": 271.0, "volume": 9.0, "delta": -0.1435, "gamma": 0.0179, "vega": 0.0635, "theta": -0.0091, "rho": -0.0276, "theo": 1.0599, "change": -0.04, "open": 1.0, "high": 1.02, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T14:07:47", "percent_change": -3.92157, "prev_day_close": 1.01999998092651}, {"option": "IBIT270219C00034000", "bid": 10.5, "bid_size": 31.0, "ask": 10.7, "ask_size": 120.0, "iv": 0.4528, "open_interest": 371.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0196, "vega": 0.0688, "theta": -0.0078, "rho": 0.1097, "theo": 10.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-10T15:28:23", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IBIT270219P00034000", "bid": 1.23, "bid_size": 75.0, "ask": 1.26, "ask_size": 93.0, "iv": 0.4495, "open_interest": 605.0, "volume": 8.0, "delta": -0.1646, "gamma": 0.02, "vega": 0.0693, "theta": -0.0098, "rho": -0.0316, "theo": 1.2382, "change": -0.07, "open": 1.2, "high": 1.2, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T14:07:47", "percent_change": -5.88235, "prev_day_close": 1.18999999761581}, {"option": "IBIT270219C00035000", "bid": 9.75, "bid_size": 19.0, "ask": 9.9, "ask_size": 71.0, "iv": 0.4458, "open_interest": 124.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0216, "vega": 0.0747, "theta": -0.0087, "rho": 0.1089, "theo": 9.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-09-15T09:35:18", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "IBIT270219P00035000", "bid": 1.43, "bid_size": 271.0, "ask": 1.46, "ask_size": 306.0, "iv": 0.442, "open_interest": 739.0, "volume": 11.0, "delta": -0.1878, "gamma": 0.0221, "vega": 0.0754, "theta": -0.0105, "rho": -0.0357, "theo": 1.4427, "change": -0.04, "open": 1.35, "high": 1.39, "low": 1.31, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T14:30:21", "percent_change": -2.8777, "prev_day_close": 1.38999998569489}, {"option": "IBIT270219C00036000", "bid": 9.0, "bid_size": 21.0, "ask": 9.15, "ask_size": 96.0, "iv": 0.4391, "open_interest": 146.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0236, "vega": 0.0806, "theta": -0.0095, "rho": 0.1075, "theo": 9.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-11T12:44:44", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "IBIT270219P00036000", "bid": 1.67, "bid_size": 64.0, "ask": 1.7, "ask_size": 305.0, "iv": 0.436, "open_interest": 789.0, "volume": 10.0, "delta": -0.2136, "gamma": 0.0242, "vega": 0.0812, "theta": -0.0112, "rho": -0.0404, "theo": 1.6805, "change": -0.065, "open": 1.61, "high": 1.63, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-16T14:07:35", "percent_change": -4.0, "prev_day_close": 1.625}, {"option": "IBIT270219C00037000", "bid": 8.3, "bid_size": 17.0, "ask": 8.45, "ask_size": 147.0, "iv": 0.4353, "open_interest": 142.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0256, "vega": 0.0862, "theta": -0.0103, "rho": 0.1056, "theo": 8.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-09-10T11:25:23", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IBIT270219P00037000", "bid": 1.93, "bid_size": 88.0, "ask": 1.97, "ask_size": 121.0, "iv": 0.4304, "open_interest": 401.0, "volume": 2.0, "delta": -0.241, "gamma": 0.0263, "vega": 0.087, "theta": -0.0118, "rho": -0.0452, "theo": 1.947, "change": -0.015, "open": 1.86, "high": 1.87, "low": 1.86, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-16T12:25:51", "percent_change": -0.795755, "prev_day_close": 1.88499999046326}, {"option": "IBIT270219C00038000", "bid": 7.6, "bid_size": 24.0, "ask": 7.75, "ask_size": 127.0, "iv": 0.4282, "open_interest": 125.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0276, "vega": 0.0916, "theta": -0.011, "rho": 0.1032, "theo": 7.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-09-04T11:05:28", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "IBIT270219P00038000", "bid": 2.24, "bid_size": 33.0, "ask": 2.28, "ask_size": 335.0, "iv": 0.426, "open_interest": 1042.0, "volume": 9.0, "delta": -0.2709, "gamma": 0.0284, "vega": 0.0922, "theta": -0.0124, "rho": -0.0504, "theo": 2.252, "change": -0.085, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T14:41:50", "percent_change": -3.89016, "prev_day_close": 2.18500006198883}, {"option": "IBIT270219C00039000", "bid": 6.95, "bid_size": 30.0, "ask": 7.1, "ask_size": 164.0, "iv": 0.4236, "open_interest": 175.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0293, "vega": 0.0965, "theta": -0.0117, "rho": 0.1004, "theo": 6.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-09T12:33:38", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "IBIT270219P00039000", "bid": 2.57, "bid_size": 60.0, "ask": 2.62, "ask_size": 113.0, "iv": 0.4212, "open_interest": 201.0, "volume": 2.0, "delta": -0.3024, "gamma": 0.0303, "vega": 0.0972, "theta": -0.013, "rho": -0.0556, "theo": 2.5908, "change": -0.03, "open": 2.47, "high": 2.49, "low": 2.47, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-16T12:09:03", "percent_change": -1.19048, "prev_day_close": 2.51999998092651}, {"option": "IBIT270219C00040000", "bid": 6.35, "bid_size": 198.0, "ask": 6.5, "ask_size": 518.0, "iv": 0.4208, "open_interest": 2397.0, "volume": 7.0, "delta": 0.6733, "gamma": 0.031, "vega": 0.1008, "theta": -0.0123, "rho": 0.0971, "theo": 6.3858, "change": -0.05, "open": 6.41, "high": 6.6, "low": 6.41, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T15:06:24", "percent_change": -0.751881, "prev_day_close": 6.65000009536743}, {"option": "IBIT270219P00040000", "bid": 2.95, "bid_size": 240.0, "ask": 2.99, "ask_size": 357.0, "iv": 0.4172, "open_interest": 6579.0, "volume": 4.0, "delta": -0.3353, "gamma": 0.0321, "vega": 0.1013, "theta": -0.0134, "rho": -0.061, "theo": 2.967, "change": -0.035, "open": 2.9, "high": 2.9, "low": 2.84, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-16T12:24:36", "percent_change": -1.20898, "prev_day_close": 2.89499998092651}, {"option": "IBIT270219C00041000", "bid": 5.75, "bid_size": 46.0, "ask": 5.9, "ask_size": 155.0, "iv": 0.415, "open_interest": 281.0, "volume": 1.0, "delta": 0.6405, "gamma": 0.0323, "vega": 0.1044, "theta": -0.0128, "rho": 0.0935, "theo": 5.8105, "change": -0.225, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-16T10:53:09", "percent_change": -3.7037, "prev_day_close": 6.07500004768372}, {"option": "IBIT270219P00041000", "bid": 3.35, "bid_size": 161.0, "ask": 3.45, "ask_size": 524.0, "iv": 0.4157, "open_interest": 284.0, "volume": 12.0, "delta": -0.3692, "gamma": 0.0336, "vega": 0.1049, "theta": -0.0138, "rho": -0.0663, "theo": 3.3781, "change": 0.0, "open": 3.24, "high": 3.3, "low": 3.24, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:32:28", "percent_change": 1.44496e-06, "prev_day_close": 3.29999995231628}, {"option": "IBIT270219C00042000", "bid": 5.25, "bid_size": 45.0, "ask": 5.4, "ask_size": 462.0, "iv": 0.4155, "open_interest": 273.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0335, "vega": 0.1074, "theta": -0.0132, "rho": 0.0896, "theo": 5.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T15:47:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBIT270219P00042000", "bid": 3.8, "bid_size": 142.0, "ask": 3.9, "ask_size": 414.0, "iv": 0.4124, "open_interest": 233.0, "volume": 10.0, "delta": -0.4043, "gamma": 0.035, "vega": 0.1075, "theta": -0.0141, "rho": -0.0715, "theo": 3.8312, "change": 0.03, "open": 3.72, "high": 3.78, "low": 3.68, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-09-16T15:20:00", "percent_change": 0.8, "prev_day_close": 3.75}, {"option": "IBIT270219C00043000", "bid": 4.75, "bid_size": 187.0, "ask": 4.85, "ask_size": 459.0, "iv": 0.4106, "open_interest": 112.0, "volume": 22.0, "delta": 0.5728, "gamma": 0.0344, "vega": 0.1095, "theta": -0.0135, "rho": 0.0854, "theo": 4.7722, "change": -0.1, "open": 4.84, "high": 4.9, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T14:47:51", "percent_change": -2.0, "prev_day_close": 5.0}, {"option": "IBIT270219P00043000", "bid": 4.3, "bid_size": 122.0, "ask": 4.4, "ask_size": 446.0, "iv": 0.4101, "open_interest": 115.0, "volume": 1.0, "delta": -0.4404, "gamma": 0.0361, "vega": 0.1094, "theta": -0.0142, "rho": -0.0767, "theo": 4.3277, "change": 0.0, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-16T13:53:44", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IBIT270219C00044000", "bid": 4.3, "bid_size": 46.0, "ask": 4.4, "ask_size": 330.0, "iv": 0.4092, "open_interest": 470.0, "volume": 0.0, "delta": 0.539, "gamma": 0.035, "vega": 0.1108, "theta": -0.0136, "rho": 0.0811, "theo": 4.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T15:58:18", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IBIT270219P00044000", "bid": 4.8, "bid_size": 102.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.4055, "open_interest": 97.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0368, "vega": 0.1103, "theta": -0.0143, "rho": -0.0814, "theo": 4.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T14:54:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IBIT270219C00045000", "bid": 3.85, "bid_size": 308.0, "ask": 4.0, "ask_size": 492.0, "iv": 0.4075, "open_interest": 1256.0, "volume": 39.0, "delta": 0.505, "gamma": 0.0353, "vega": 0.1114, "theta": -0.0137, "rho": 0.0767, "theo": 3.8887, "change": -0.15, "open": 3.97, "high": 3.98, "low": 3.92, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-16T14:17:56", "percent_change": -3.65854, "prev_day_close": 4.10000014305115}, {"option": "IBIT270219P00045000", "bid": 5.4, "bid_size": 67.0, "ask": 5.5, "ask_size": 130.0, "iv": 0.406, "open_interest": 155.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0374, "vega": 0.1103, "theta": -0.0143, "rho": -0.0857, "theo": 5.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-15T15:55:56", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "IBIT270219C00046000", "bid": 3.45, "bid_size": 230.0, "ask": 3.55, "ask_size": 228.0, "iv": 0.4031, "open_interest": 659.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0353, "vega": 0.1111, "theta": -0.0137, "rho": 0.0721, "theo": 3.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-15T15:58:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IBIT270219P00046000", "bid": 5.95, "bid_size": 178.0, "ask": 6.1, "ask_size": 84.0, "iv": 0.4016, "open_interest": 136.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0377, "vega": 0.1094, "theta": -0.0142, "rho": -0.0894, "theo": 6.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T11:52:15", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "IBIT270219C00047000", "bid": 3.1, "bid_size": 186.0, "ask": 3.2, "ask_size": 247.0, "iv": 0.4026, "open_interest": 2025.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.035, "vega": 0.1101, "theta": -0.0136, "rho": 0.0676, "theo": 3.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T14:36:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT270219P00047000", "bid": 6.6, "bid_size": 167.0, "ask": 6.75, "ask_size": 60.0, "iv": 0.401, "open_interest": 784.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0376, "vega": 0.1077, "theta": -0.014, "rho": -0.0933, "theo": 6.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T09:35:38", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IBIT270219C00050000", "bid": 2.25, "bid_size": 277.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.4014, "open_interest": 4393.0, "volume": 1033.0, "delta": 0.3491, "gamma": 0.0329, "vega": 0.1034, "theta": -0.0129, "rho": 0.0546, "theo": 2.2735, "change": -0.145, "open": 2.43, "high": 2.43, "low": 2.3, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-16T15:11:47", "percent_change": -5.88235, "prev_day_close": 2.4650000333786}, {"option": "IBIT270219P00050000", "bid": 8.7, "bid_size": 477.0, "ask": 8.9, "ask_size": 132.0, "iv": 0.3984, "open_interest": 77.0, "volume": 8.0, "delta": -0.6805, "gamma": 0.0362, "vega": 0.0981, "theta": -0.013, "rho": -0.0985, "theo": 8.8328, "change": -0.075, "open": 8.65, "high": 8.65, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T12:21:19", "percent_change": -0.864555, "prev_day_close": 8.67500019073486}, {"option": "IBIT270219C00055000", "bid": 1.33, "bid_size": 215.0, "ask": 1.36, "ask_size": 63.0, "iv": 0.4088, "open_interest": 2818.0, "volume": 27.0, "delta": 0.2328, "gamma": 0.0266, "vega": 0.0856, "theta": -0.0109, "rho": 0.037, "theo": 1.349, "change": -0.135, "open": 1.41, "high": 1.41, "low": 1.3, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T15:21:31", "percent_change": -9.0301, "prev_day_close": 1.49500000476837}, {"option": "IBIT270219P00055000", "bid": 12.85, "bid_size": 335.0, "ask": 13.0, "ask_size": 127.0, "iv": 0.4024, "open_interest": 2.0, "volume": 10.0, "delta": -0.8109, "gamma": 0.031, "vega": 0.073, "theta": -0.0105, "rho": -0.0918, "theo": 12.9746, "change": 0.2, "open": 12.85, "high": 12.95, "low": 12.85, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-09-16T13:49:44", "percent_change": 1.56863, "prev_day_close": 12.75}, {"option": "IBIT270219C00060000", "bid": 0.83, "bid_size": 263.0, "ask": 0.86, "ask_size": 160.0, "iv": 0.4241, "open_interest": 712.0, "volume": 20.0, "delta": 0.1568, "gamma": 0.0202, "vega": 0.0673, "theta": -0.0088, "rho": 0.0251, "theo": 0.8451, "change": -0.115, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T12:47:29", "percent_change": -12.0419, "prev_day_close": 0.955000013113022}, {"option": "IBIT270219P00060000", "bid": 17.45, "bid_size": 236.0, "ask": 17.6, "ask_size": 110.0, "iv": 0.4128, "open_interest": 0.0, "volume": 2.0, "delta": -0.9, "gamma": 0.025, "vega": 0.046, "theta": -0.008, "rho": -0.0692, "theo": 17.5722, "change": 0.275, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-16T10:13:06", "percent_change": 1.5919, "prev_day_close": 17.2749996185303}, {"option": "IBIT270219C00065000", "bid": 0.56, "bid_size": 114.0, "ask": 0.59, "ask_size": 150.0, "iv": 0.4441, "open_interest": 1104.0, "volume": 318.0, "delta": 0.1095, "gamma": 0.0151, "vega": 0.0527, "theta": -0.0072, "rho": 0.0176, "theo": 0.5662, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T13:00:07", "percent_change": -11.6279, "prev_day_close": 0.645000010728836}, {"option": "IBIT270219P00065000", "bid": 22.3, "bid_size": 71.0, "ask": 22.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0213, "vega": 0.0225, "theta": -0.0052, "rho": -0.0279, "theo": 22.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-09-11T14:02:07", "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "IBIT270319C00001000", "bid": 41.55, "bid_size": 194.0, "ask": 41.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 2971.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0047, "theo": 41.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.78, "last_trade_time": "2026-07-28T09:34:54", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IBIT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 87.0, "iv": 2.1295, "open_interest": 13.0, "volume": 40.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0048, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T09:30:23", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT270319C00002000", "bid": 40.6, "bid_size": 10.0, "ask": 40.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0096, "theo": 40.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.92, "last_trade_time": "2026-08-25T11:25:52", "percent_change": 0.0, "prev_day_close": 41.0250015258789}, {"option": "IBIT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 190.0, "iv": 1.5158, "open_interest": 1.0, "volume": 137.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0002, "theo": 0.0092, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:37:44", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IBIT270319C00003000", "bid": 39.6, "bid_size": 56.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0145, "theo": 39.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-07-27T15:19:20", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "IBIT270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 245.0, "iv": 1.3953, "open_interest": 0.0, "volume": 115.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:37:46", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "IBIT270319C00004000", "bid": 38.65, "bid_size": 20.0, "ask": 38.95, "ask_size": 20.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0194, "theo": 38.7948, "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": 39.1000003814697}, {"option": "IBIT270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 185.0, "iv": 1.239, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0004, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:20:13", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "IBIT270319C00005000", "bid": 37.65, "bid_size": 32.0, "ask": 37.95, "ask_size": 10.0, "iv": 0.8642, "open_interest": 19.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0243, "theo": 37.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.43, "last_trade_time": "2026-06-10T14:06:28", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "IBIT270319P00005000", "bid": 0.01, "bid_size": 48.0, "ask": 0.03, "ask_size": 230.0, "iv": 1.2054, "open_interest": 700.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0006, "rho": -0.0005, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T10:11:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "IBIT270319C00006000", "bid": 36.7, "bid_size": 28.0, "ask": 37.0, "ask_size": 10.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0291, "theo": 36.8541, "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": 37.1499996185303}, {"option": "IBIT270319P00006000", "bid": 0.02, "bid_size": 51.0, "ask": 0.04, "ask_size": 260.0, "iv": 1.155, "open_interest": 5.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0007, "rho": -0.0006, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:29:08", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "IBIT270319C00007000", "bid": 35.7, "bid_size": 35.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.034, "theo": 35.8846, "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": 36.1749992370606}, {"option": "IBIT270319P00007000", "bid": 0.02, "bid_size": 45.0, "ask": 0.04, "ask_size": 183.0, "iv": 1.0644, "open_interest": 202.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0008, "rho": -0.0008, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T10:42:28", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IBIT270319C00008000", "bid": 34.75, "bid_size": 30.0, "ask": 35.05, "ask_size": 10.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0034, "theta": 0.0, "rho": 0.0387, "theo": 34.9157, "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": 35.1999988555908}, {"option": "IBIT270319P00008000", "bid": 0.03, "bid_size": 46.0, "ask": 0.05, "ask_size": 208.0, "iv": 1.0224, "open_interest": 3407.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0009, "rho": -0.001, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T10:42:39", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "IBIT270319C00009000", "bid": 33.8, "bid_size": 10.0, "ask": 34.1, "ask_size": 23.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0041, "theta": 0.0, "rho": 0.0435, "theo": 33.9474, "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": 34.25}, {"option": "IBIT270319P00009000", "bid": 0.04, "bid_size": 28.0, "ask": 0.06, "ask_size": 223.0, "iv": 0.9798, "open_interest": 14.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0041, "theta": -0.001, "rho": -0.0012, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-08T11:51:08", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "IBIT270319C00010000", "bid": 32.8, "bid_size": 29.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.8609, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0006, "vega": 0.0048, "theta": 0.0, "rho": 0.0482, "theo": 32.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-14T13:59:36", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "IBIT270319P00010000", "bid": 0.05, "bid_size": 28.0, "ask": 0.07, "ask_size": 222.0, "iv": 0.9384, "open_interest": 158.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0012, "rho": -0.0014, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T11:09:57", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "IBIT270319C00011000", "bid": 31.85, "bid_size": 22.0, "ask": 32.15, "ask_size": 10.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.0056, "theta": 0.0, "rho": 0.0529, "theo": 32.0129, "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": 32.3250007629394}, {"option": "IBIT270319P00011000", "bid": 0.06, "bid_size": 43.0, "ask": 0.08, "ask_size": 214.0, "iv": 0.8984, "open_interest": 106.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0057, "theta": -0.0013, "rho": -0.0017, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:47:58", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "IBIT270319C00012000", "bid": 30.85, "bid_size": 71.0, "ask": 31.2, "ask_size": 17.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0065, "theta": 0.0, "rho": 0.0576, "theo": 31.0469, "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": 31.3500003814697}, {"option": "IBIT270319P00012000", "bid": 0.07, "bid_size": 53.0, "ask": 0.09, "ask_size": 182.0, "iv": 0.8603, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0015, "rho": -0.002, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T10:13:19", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "IBIT270319C00013000", "bid": 29.9, "bid_size": 59.0, "ask": 30.25, "ask_size": 12.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.001, "vega": 0.0075, "theta": 0.0, "rho": 0.0622, "theo": 30.0817, "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": 30.3999996185303}, {"option": "IBIT270319P00013000", "bid": 0.08, "bid_size": 175.0, "ask": 0.1, "ask_size": 152.0, "iv": 0.8235, "open_interest": 408.0, "volume": 12.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0075, "theta": -0.0016, "rho": -0.0023, "theo": 0.0908, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:08:24", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "IBIT270319C00014000", "bid": 28.95, "bid_size": 27.0, "ask": 29.25, "ask_size": 13.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0012, "vega": 0.0086, "theta": 0.0, "rho": 0.0668, "theo": 29.1175, "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": 29.4250001907349}, {"option": "IBIT270319P00014000", "bid": 0.09, "bid_size": 420.0, "ask": 0.11, "ask_size": 120.0, "iv": 0.7879, "open_interest": 10.0, "volume": 225.0, "delta": -0.0107, "gamma": 0.0012, "vega": 0.0086, "theta": -0.0018, "rho": -0.0027, "theo": 0.1027, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:08:29", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "IBIT270319C00015000", "bid": 28.0, "bid_size": 23.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.7553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0014, "vega": 0.0098, "theta": 0.0, "rho": 0.0713, "theo": 28.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-03T09:55:08", "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "IBIT270319P00015000", "bid": 0.1, "bid_size": 345.0, "ask": 0.13, "ask_size": 147.0, "iv": 0.7597, "open_interest": 414.0, "volume": 2.0, "delta": -0.0124, "gamma": 0.0014, "vega": 0.0098, "theta": -0.002, "rho": -0.0031, "theo": 0.1157, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T13:02:52", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "IBIT270319C00016000", "bid": 27.05, "bid_size": 10.0, "ask": 27.35, "ask_size": 14.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0016, "vega": 0.0111, "theta": 0.0, "rho": 0.0758, "theo": 27.1927, "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": 27.5}, {"option": "IBIT270319P00016000", "bid": 0.12, "bid_size": 86.0, "ask": 0.14, "ask_size": 114.0, "iv": 0.7309, "open_interest": 110.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0021, "rho": -0.0035, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T10:13:19", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "IBIT270319C00017000", "bid": 26.05, "bid_size": 68.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.6973, "open_interest": 11.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0019, "vega": 0.0125, "theta": 0.0, "rho": 0.0802, "theo": 26.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-14T11:38:04", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "IBIT270319P00017000", "bid": 0.13, "bid_size": 94.0, "ask": 0.16, "ask_size": 132.0, "iv": 0.7028, "open_interest": 122.0, "volume": 1.0, "delta": -0.0165, "gamma": 0.0019, "vega": 0.0125, "theta": -0.0023, "rho": -0.004, "theo": 0.1461, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T11:19:33", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "IBIT270319C00018000", "bid": 25.1, "bid_size": 31.0, "ask": 25.45, "ask_size": 11.0, "iv": 0.6784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0022, "vega": 0.014, "theta": 0.0, "rho": 0.0846, "theo": 25.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.22, "last_trade_time": "2026-06-26T13:03:39", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "IBIT270319P00018000", "bid": 0.15, "bid_size": 97.0, "ask": 0.17, "ask_size": 89.0, "iv": 0.6751, "open_interest": 26.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0022, "vega": 0.0141, "theta": -0.0025, "rho": -0.0046, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-09T10:02:38", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "IBIT270319C00019000", "bid": 24.15, "bid_size": 29.0, "ask": 24.45, "ask_size": 13.0, "iv": 0.6415, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0026, "vega": 0.0158, "theta": 0.0, "rho": 0.0889, "theo": 24.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-09-11T15:04:00", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "IBIT270319P00019000", "bid": 0.17, "bid_size": 113.0, "ask": 0.19, "ask_size": 85.0, "iv": 0.6511, "open_interest": 782.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0026, "vega": 0.0159, "theta": -0.0027, "rho": -0.0053, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T10:11:12", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "IBIT270319C00020000", "bid": 23.2, "bid_size": 46.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.6222, "open_interest": 134.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.003, "vega": 0.0177, "theta": 0.0, "rho": 0.093, "theo": 23.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-09T11:22:18", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IBIT270319P00020000", "bid": 0.19, "bid_size": 131.0, "ask": 0.22, "ask_size": 111.0, "iv": 0.6298, "open_interest": 4923.0, "volume": 6.0, "delta": -0.0249, "gamma": 0.0031, "vega": 0.0178, "theta": -0.0029, "rho": -0.006, "theo": 0.2065, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T12:12:36", "percent_change": -12.5, "prev_day_close": 0.239999994635582}, {"option": "IBIT270319C00021000", "bid": 22.25, "bid_size": 20.0, "ask": 22.55, "ask_size": 13.0, "iv": 0.6019, "open_interest": 10.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0035, "vega": 0.0198, "theta": 0.0, "rho": 0.0971, "theo": 22.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-08-10T15:13:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IBIT270319P00021000", "bid": 0.22, "bid_size": 84.0, "ask": 0.24, "ask_size": 83.0, "iv": 0.608, "open_interest": 102.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0035, "vega": 0.02, "theta": -0.0032, "rho": -0.0069, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-11T15:01:36", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "IBIT270319C00022000", "bid": 21.35, "bid_size": 13.0, "ask": 21.6, "ask_size": 32.0, "iv": 0.5925, "open_interest": 5.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0041, "vega": 0.0223, "theta": 0.0, "rho": 0.101, "theo": 21.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-08-28T14:47:19", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "IBIT270319P00022000", "bid": 0.25, "bid_size": 84.0, "ask": 0.27, "ask_size": 77.0, "iv": 0.5881, "open_interest": 8478.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0041, "vega": 0.0225, "theta": -0.0035, "rho": -0.0078, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T10:13:08", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "IBIT270319C00023000", "bid": 20.45, "bid_size": 15.0, "ask": 20.65, "ask_size": 45.0, "iv": 0.58, "open_interest": 5.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0047, "vega": 0.025, "theta": -0.0005, "rho": 0.1048, "theo": 20.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-21T09:31:13", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "IBIT270319P00023000", "bid": 0.29, "bid_size": 67.0, "ask": 0.31, "ask_size": 84.0, "iv": 0.5716, "open_interest": 16084.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0048, "vega": 0.0251, "theta": -0.0038, "rho": -0.009, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T12:22:39", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IBIT270319C00024000", "bid": 19.5, "bid_size": 18.0, "ask": 19.7, "ask_size": 47.0, "iv": 0.5566, "open_interest": 7.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0054, "vega": 0.028, "theta": -0.001, "rho": 0.1083, "theo": 19.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-21T10:03:02", "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "IBIT270319P00024000", "bid": 0.33, "bid_size": 292.0, "ask": 0.35, "ask_size": 83.0, "iv": 0.5538, "open_interest": 10872.0, "volume": 200.0, "delta": -0.0435, "gamma": 0.0055, "vega": 0.0282, "theta": -0.0041, "rho": -0.0103, "theo": 0.3402, "change": -0.04, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T11:26:33", "percent_change": -11.1111, "prev_day_close": 0.359999999403954}, {"option": "IBIT270319C00025000", "bid": 18.6, "bid_size": 55.0, "ask": 18.8, "ask_size": 586.0, "iv": 0.5492, "open_interest": 419.0, "volume": 1.0, "delta": 0.9513, "gamma": 0.0063, "vega": 0.0314, "theta": -0.0015, "rho": 0.1116, "theo": 18.6666, "change": -0.075, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-16T09:50:37", "percent_change": -0.395259, "prev_day_close": 18.9750003814697}, {"option": "IBIT270319P00025000", "bid": 0.38, "bid_size": 401.0, "ask": 0.4, "ask_size": 125.0, "iv": 0.5386, "open_interest": 21424.0, "volume": 4.0, "delta": -0.0501, "gamma": 0.0064, "vega": 0.0317, "theta": -0.0045, "rho": -0.0118, "theo": 0.3895, "change": -0.03, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T13:33:03", "percent_change": -7.31707, "prev_day_close": 0.409999996423721}, {"option": "IBIT270319C00026000", "bid": 17.65, "bid_size": 20.0, "ask": 17.85, "ask_size": 30.0, "iv": 0.5246, "open_interest": 523.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0072, "vega": 0.0352, "theta": -0.0021, "rho": 0.1146, "theo": 17.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-18T11:27:13", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "IBIT270319P00026000", "bid": 0.44, "bid_size": 421.0, "ask": 0.47, "ask_size": 298.0, "iv": 0.5257, "open_interest": 3066.0, "volume": 2.0, "delta": -0.058, "gamma": 0.0073, "vega": 0.0354, "theta": -0.0049, "rho": -0.0136, "theo": 0.4492, "change": -0.025, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-16T10:10:45", "percent_change": -5.37634, "prev_day_close": 0.465000003576279}, {"option": "IBIT270319C00027000", "bid": 16.75, "bid_size": 13.0, "ask": 16.95, "ask_size": 35.0, "iv": 0.5134, "open_interest": 138.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0083, "vega": 0.0394, "theta": -0.0027, "rho": 0.1173, "theo": 16.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-09-15T12:21:54", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "IBIT270319P00027000", "bid": 0.51, "bid_size": 577.0, "ask": 0.54, "ask_size": 206.0, "iv": 0.5126, "open_interest": 12831.0, "volume": 579.0, "delta": -0.0672, "gamma": 0.0084, "vega": 0.0397, "theta": -0.0054, "rho": -0.0157, "theo": 0.5208, "change": -0.055, "open": 0.49, "high": 0.49, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T11:31:33", "percent_change": -10.2804, "prev_day_close": 0.534999996423721}, {"option": "IBIT270319C00028000", "bid": 15.85, "bid_size": 15.0, "ask": 16.05, "ask_size": 18.0, "iv": 0.5001, "open_interest": 22.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0095, "vega": 0.044, "theta": -0.0033, "rho": 0.1196, "theo": 15.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-09-10T12:36:01", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IBIT270319P00028000", "bid": 0.6, "bid_size": 473.0, "ask": 0.62, "ask_size": 74.0, "iv": 0.501, "open_interest": 3063.0, "volume": 500.0, "delta": -0.0778, "gamma": 0.0096, "vega": 0.0444, "theta": -0.0059, "rho": -0.0181, "theo": 0.6051, "change": -0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T12:09:36", "percent_change": -7.31707, "prev_day_close": 0.615000009536743}, {"option": "IBIT270319C00029000", "bid": 15.0, "bid_size": 13.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.4955, "open_interest": 33.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0108, "vega": 0.0489, "theta": -0.004, "rho": 0.1215, "theo": 15.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-26T15:57:12", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "IBIT270319P00029000", "bid": 0.69, "bid_size": 530.0, "ask": 0.72, "ask_size": 138.0, "iv": 0.4897, "open_interest": 3420.0, "volume": 1075.0, "delta": -0.0898, "gamma": 0.011, "vega": 0.0493, "theta": -0.0064, "rho": -0.0208, "theo": 0.7037, "change": -0.04, "open": 0.67, "high": 0.67, "low": 0.65, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T11:45:54", "percent_change": -5.71429, "prev_day_close": 0.700000017881394}, {"option": "IBIT270319C00030000", "bid": 14.1, "bid_size": 15.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.4785, "open_interest": 346.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0122, "vega": 0.0542, "theta": -0.0047, "rho": 0.123, "theo": 14.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T15:52:21", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IBIT270319P00030000", "bid": 0.81, "bid_size": 142.0, "ask": 0.84, "ask_size": 290.0, "iv": 0.481, "open_interest": 20225.0, "volume": 10.0, "delta": -0.1035, "gamma": 0.0124, "vega": 0.0549, "theta": -0.007, "rho": -0.0239, "theo": 0.8195, "change": -0.045, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-16T14:06:28", "percent_change": -5.52147, "prev_day_close": 0.814999997615814}, {"option": "IBIT270319C00031000", "bid": 13.3, "bid_size": 18.0, "ask": 13.5, "ask_size": 61.0, "iv": 0.4774, "open_interest": 27.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0137, "vega": 0.0599, "theta": -0.0055, "rho": 0.124, "theo": 13.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-09-15T10:32:18", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IBIT270319P00031000", "bid": 0.94, "bid_size": 249.0, "ask": 0.97, "ask_size": 83.0, "iv": 0.4715, "open_interest": 8030.0, "volume": 1404.0, "delta": -0.1189, "gamma": 0.014, "vega": 0.0604, "theta": -0.0076, "rho": -0.0274, "theo": 0.9544, "change": -0.025, "open": 0.92, "high": 0.94, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-16T10:58:37", "percent_change": -2.6738, "prev_day_close": 0.935000002384186}, {"option": "IBIT270319C00032000", "bid": 12.45, "bid_size": 28.0, "ask": 12.65, "ask_size": 32.0, "iv": 0.465, "open_interest": 327.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0153, "vega": 0.0657, "theta": -0.0062, "rho": 0.1246, "theo": 12.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-09-03T11:08:29", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IBIT270319P00032000", "bid": 1.1, "bid_size": 261.0, "ask": 1.13, "ask_size": 90.0, "iv": 0.4645, "open_interest": 3329.0, "volume": 1.0, "delta": -0.1362, "gamma": 0.0157, "vega": 0.0665, "theta": -0.0082, "rho": -0.0312, "theo": 1.1104, "change": -0.005, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-16T13:44:29", "percent_change": -0.460828, "prev_day_close": 1.08499997854233}, {"option": "IBIT270319C00033000", "bid": 11.65, "bid_size": 32.0, "ask": 11.85, "ask_size": 33.0, "iv": 0.458, "open_interest": 313.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.017, "vega": 0.0718, "theta": -0.007, "rho": 0.1246, "theo": 11.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "IBIT270319P00033000", "bid": 1.28, "bid_size": 62.0, "ask": 1.31, "ask_size": 111.0, "iv": 0.4575, "open_interest": 1027.0, "volume": 5.0, "delta": -0.1553, "gamma": 0.0174, "vega": 0.0724, "theta": -0.0088, "rho": -0.0354, "theo": 1.2899, "change": -0.025, "open": 1.2, "high": 1.23, "low": 1.2, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-16T15:16:29", "percent_change": -1.99203, "prev_day_close": 1.25499999523163}, {"option": "IBIT270319C00034000", "bid": 10.9, "bid_size": 27.0, "ask": 11.1, "ask_size": 242.0, "iv": 0.455, "open_interest": 143.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0187, "vega": 0.0778, "theta": -0.0077, "rho": 0.1241, "theo": 10.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-09-14T15:54:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IBIT270319P00034000", "bid": 1.48, "bid_size": 133.0, "ask": 1.51, "ask_size": 560.0, "iv": 0.4507, "open_interest": 1626.0, "volume": 227.0, "delta": -0.1762, "gamma": 0.0192, "vega": 0.0786, "theta": -0.0095, "rho": -0.0399, "theo": 1.4941, "change": -0.035, "open": 1.42, "high": 1.43, "low": 1.4, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-16T13:36:13", "percent_change": -2.4055, "prev_day_close": 1.4549999833107}, {"option": "IBIT270319C00035000", "bid": 10.15, "bid_size": 160.0, "ask": 10.35, "ask_size": 951.0, "iv": 0.4489, "open_interest": 463.0, "volume": 4.0, "delta": 0.8061, "gamma": 0.0204, "vega": 0.0838, "theta": -0.0085, "rho": 0.1231, "theo": 10.2169, "change": -0.22, "open": 10.32, "high": 10.32, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-09-16T13:34:56", "percent_change": -2.09524, "prev_day_close": 10.5}, {"option": "IBIT270319P00035000", "bid": 1.71, "bid_size": 133.0, "ask": 1.74, "ask_size": 263.0, "iv": 0.4447, "open_interest": 18762.0, "volume": 57.0, "delta": -0.1991, "gamma": 0.021, "vega": 0.0846, "theta": -0.0101, "rho": -0.0449, "theo": 1.726, "change": 0.025, "open": 1.66, "high": 1.7, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T14:37:34", "percent_change": 1.49254, "prev_day_close": 1.67500001192093}, {"option": "IBIT270319C00036000", "bid": 9.4, "bid_size": 166.0, "ask": 9.6, "ask_size": 410.0, "iv": 0.4402, "open_interest": 557.0, "volume": 1.0, "delta": 0.7823, "gamma": 0.0221, "vega": 0.0897, "theta": -0.0092, "rho": 0.1216, "theo": 9.4954, "change": -0.12, "open": 9.63, "high": 9.63, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-09-16T12:25:56", "percent_change": -1.23077, "prev_day_close": 9.75}, {"option": "IBIT270319P00036000", "bid": 1.97, "bid_size": 63.0, "ask": 2.0, "ask_size": 303.0, "iv": 0.4396, "open_interest": 3646.0, "volume": 7.0, "delta": -0.2236, "gamma": 0.0228, "vega": 0.0905, "theta": -0.0107, "rho": -0.05, "theo": 1.9858, "change": -0.045, "open": 1.91, "high": 1.91, "low": 1.87, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-16T13:17:03", "percent_change": -2.33766, "prev_day_close": 1.92500001192093}, {"option": "IBIT270319C00037000", "bid": 8.75, "bid_size": 22.0, "ask": 8.9, "ask_size": 113.0, "iv": 0.4373, "open_interest": 168.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0237, "vega": 0.0953, "theta": -0.0098, "rho": 0.1196, "theo": 8.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-14T15:38:43", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "IBIT270319P00037000", "bid": 2.26, "bid_size": 61.0, "ask": 2.3, "ask_size": 141.0, "iv": 0.4353, "open_interest": 462.0, "volume": 169.0, "delta": -0.2498, "gamma": 0.0245, "vega": 0.0962, "theta": -0.0113, "rho": -0.0555, "theo": 2.2766, "change": -0.02, "open": 2.17, "high": 2.19, "low": 2.16, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-16T12:07:00", "percent_change": -0.904979, "prev_day_close": 2.21000003814697}, {"option": "IBIT270319C00038000", "bid": 8.1, "bid_size": 157.0, "ask": 8.25, "ask_size": 580.0, "iv": 0.4341, "open_interest": 1214.0, "volume": 6.0, "delta": 0.7303, "gamma": 0.0253, "vega": 0.1005, "theta": -0.0105, "rho": 0.1171, "theo": 8.1411, "change": -0.15, "open": 8.13, "high": 8.25, "low": 8.13, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-16T12:21:51", "percent_change": -1.78572, "prev_day_close": 8.40000009536743}, {"option": "IBIT270319P00038000", "bid": 2.58, "bid_size": 32.0, "ask": 2.62, "ask_size": 126.0, "iv": 0.4308, "open_interest": 180.0, "volume": 215.0, "delta": -0.2775, "gamma": 0.0262, "vega": 0.1013, "theta": -0.0118, "rho": -0.061, "theo": 2.5981, "change": -0.06, "open": 2.53, "high": 2.53, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-16T12:07:00", "percent_change": -2.37154, "prev_day_close": 2.52999997138977}, {"option": "IBIT270319C00039000", "bid": 7.45, "bid_size": 173.0, "ask": 7.6, "ask_size": 286.0, "iv": 0.4282, "open_interest": 661.0, "volume": 28.0, "delta": 0.7024, "gamma": 0.0268, "vega": 0.1053, "theta": -0.011, "rho": 0.1143, "theo": 7.5104, "change": -0.1, "open": 7.45, "high": 7.65, "low": 7.4, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-16T15:12:41", "percent_change": -1.29032, "prev_day_close": 7.75}, {"option": "IBIT270319P00039000", "bid": 2.93, "bid_size": 134.0, "ask": 2.98, "ask_size": 280.0, "iv": 0.4269, "open_interest": 6330.0, "volume": 3.0, "delta": -0.3066, "gamma": 0.0278, "vega": 0.1062, "theta": -0.0122, "rho": -0.0669, "theo": 2.9529, "change": 0.015, "open": 2.83, "high": 2.9, "low": 2.83, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T14:35:45", "percent_change": 0.519931, "prev_day_close": 2.88499999046326}, {"option": "IBIT270319C00040000", "bid": 6.85, "bid_size": 313.0, "ask": 7.0, "ask_size": 632.0, "iv": 0.4244, "open_interest": 23904.0, "volume": 41.0, "delta": 0.6734, "gamma": 0.0281, "vega": 0.1096, "theta": -0.0115, "rho": 0.1109, "theo": 6.9122, "change": -0.15, "open": 7.1, "high": 7.25, "low": 6.65, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T15:19:21", "percent_change": -2.0979, "prev_day_close": 7.15000009536743}, {"option": "IBIT270319P00040000", "bid": 3.3, "bid_size": 186.0, "ask": 3.4, "ask_size": 758.0, "iv": 0.424, "open_interest": 13911.0, "volume": 32.0, "delta": -0.3369, "gamma": 0.0293, "vega": 0.1101, "theta": -0.0126, "rho": -0.0725, "theo": 3.3408, "change": 0.06, "open": 3.24, "high": 3.31, "low": 3.2, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-16T15:21:22", "percent_change": 1.84615, "prev_day_close": 3.25}, {"option": "IBIT270319C00041000", "bid": 6.3, "bid_size": 33.0, "ask": 6.45, "ask_size": 255.0, "iv": 0.4224, "open_interest": 355.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0292, "vega": 0.1132, "theta": -0.0119, "rho": 0.1074, "theo": 6.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-09-15T09:58:52", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IBIT270319P00041000", "bid": 3.7, "bid_size": 106.0, "ask": 3.8, "ask_size": 189.0, "iv": 0.4187, "open_interest": 473.0, "volume": 2.0, "delta": -0.3682, "gamma": 0.0306, "vega": 0.1137, "theta": -0.0129, "rho": -0.0786, "theo": 3.7633, "change": -0.04, "open": 3.64, "high": 3.66, "low": 3.64, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-16T12:04:25", "percent_change": -1.08108, "prev_day_close": 3.70000004768372}, {"option": "IBIT270319C00042000", "bid": 5.75, "bid_size": 176.0, "ask": 5.9, "ask_size": 335.0, "iv": 0.4179, "open_interest": 1148.0, "volume": 14.0, "delta": 0.6131, "gamma": 0.0302, "vega": 0.1162, "theta": -0.0123, "rho": 0.1034, "theo": 5.8143, "change": -0.05, "open": 5.8, "high": 6.0, "low": 5.75, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T14:44:31", "percent_change": -0.826446, "prev_day_close": 6.04999995231628}, {"option": "IBIT270319P00042000", "bid": 4.15, "bid_size": 886.0, "ask": 4.25, "ask_size": 444.0, "iv": 0.4152, "open_interest": 2737.0, "volume": 20.0, "delta": -0.4002, "gamma": 0.0318, "vega": 0.1164, "theta": -0.0132, "rho": -0.0838, "theo": 4.2206, "change": -0.04, "open": 4.2, "high": 4.2, "low": 4.08, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-09-16T15:10:53", "percent_change": -0.963852, "prev_day_close": 4.14999985694885}, {"option": "IBIT270319C00043000", "bid": 5.25, "bid_size": 289.0, "ask": 5.4, "ask_size": 421.0, "iv": 0.4152, "open_interest": 2595.0, "volume": 9.0, "delta": 0.5823, "gamma": 0.031, "vega": 0.1184, "theta": -0.0125, "rho": 0.0993, "theo": 5.3154, "change": -0.13, "open": 5.35, "high": 5.42, "low": 5.33, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-09-16T15:16:53", "percent_change": -2.34234, "prev_day_close": 5.54999995231628}, {"option": "IBIT270319P00043000", "bid": 4.65, "bid_size": 542.0, "ask": 4.75, "ask_size": 222.0, "iv": 0.4132, "open_interest": 212.0, "volume": 5.0, "delta": -0.4327, "gamma": 0.0328, "vega": 0.1183, "theta": -0.0134, "rho": -0.0895, "theo": 4.7129, "change": 0.075, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T14:36:06", "percent_change": 1.62162, "prev_day_close": 4.625}, {"option": "IBIT270319C00044000", "bid": 4.8, "bid_size": 84.0, "ask": 4.95, "ask_size": 304.0, "iv": 0.4146, "open_interest": 895.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0316, "vega": 0.12, "theta": -0.0127, "rho": 0.0948, "theo": 4.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T14:45:49", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IBIT270319P00044000", "bid": 5.2, "bid_size": 161.0, "ask": 5.3, "ask_size": 502.0, "iv": 0.4128, "open_interest": 1683.0, "volume": 2.0, "delta": -0.4655, "gamma": 0.0336, "vega": 0.1194, "theta": -0.0134, "rho": -0.0941, "theo": 5.2408, "change": -0.1, "open": 5.15, "high": 5.15, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-16T14:12:43", "percent_change": -1.94174, "prev_day_close": 5.14999985694885}, {"option": "IBIT270319C00045000", "bid": 4.4, "bid_size": 163.0, "ask": 4.5, "ask_size": 808.0, "iv": 0.4132, "open_interest": 10761.0, "volume": 57.0, "delta": 0.5202, "gamma": 0.032, "vega": 0.1208, "theta": -0.0128, "rho": 0.0903, "theo": 4.4117, "change": -0.15, "open": 4.5, "high": 4.6, "low": 4.3, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T15:11:03", "percent_change": -3.2258, "prev_day_close": 4.64999985694885}, {"option": "IBIT270319P00045000", "bid": 5.75, "bid_size": 363.0, "ask": 5.85, "ask_size": 344.0, "iv": 0.4098, "open_interest": 1334.0, "volume": 2.0, "delta": -0.4984, "gamma": 0.0342, "vega": 0.1197, "theta": -0.0135, "rho": -0.0992, "theo": 5.8033, "change": -0.035, "open": 5.7, "high": 5.7, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-09-16T12:10:23", "percent_change": -0.611356, "prev_day_close": 5.72500014305115}, {"option": "IBIT270319C00046000", "bid": 4.0, "bid_size": 177.0, "ask": 4.1, "ask_size": 568.0, "iv": 0.4115, "open_interest": 2199.0, "volume": 1992.0, "delta": 0.4898, "gamma": 0.0322, "vega": 0.1209, "theta": -0.0128, "rho": 0.0857, "theo": 4.0121, "change": -0.31, "open": 4.19, "high": 4.19, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-16T13:43:20", "percent_change": -7.29412, "prev_day_close": 4.25}, {"option": "IBIT270319P00046000", "bid": 6.3, "bid_size": 182.0, "ask": 6.45, "ask_size": 33.0, "iv": 0.4066, "open_interest": 202.0, "volume": 1950.0, "delta": -0.5307, "gamma": 0.0345, "vega": 0.1192, "theta": -0.0134, "rho": -0.103, "theo": 6.3957, "change": 0.105, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-16T10:09:21", "percent_change": 1.67331, "prev_day_close": 6.27499985694885}, {"option": "IBIT270319C00047000", "bid": 3.6, "bid_size": 499.0, "ask": 3.7, "ask_size": 200.0, "iv": 0.4075, "open_interest": 1497.0, "volume": 11.0, "delta": 0.4599, "gamma": 0.0321, "vega": 0.1203, "theta": -0.0128, "rho": 0.081, "theo": 3.6445, "change": -0.15, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T15:19:36", "percent_change": -3.8961, "prev_day_close": 3.85000002384186}, {"option": "IBIT270319P00047000", "bid": 6.9, "bid_size": 405.0, "ask": 7.1, "ask_size": 87.0, "iv": 0.4048, "open_interest": 167.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0347, "vega": 0.1179, "theta": -0.0133, "rho": -0.1066, "theo": 7.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-15T10:00:04", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "IBIT270319C00048000", "bid": 3.3, "bid_size": 170.0, "ask": 3.35, "ask_size": 42.0, "iv": 0.4075, "open_interest": 6240.0, "volume": 3.0, "delta": 0.4309, "gamma": 0.0318, "vega": 0.1191, "theta": -0.0126, "rho": 0.0764, "theo": 3.3078, "change": -0.17, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-16T12:08:48", "percent_change": -4.78873, "prev_day_close": 3.54999995231628}, {"option": "IBIT270319P00048000", "bid": 7.6, "bid_size": 210.0, "ask": 7.75, "ask_size": 23.0, "iv": 0.4047, "open_interest": 8776.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0347, "vega": 0.1159, "theta": -0.0131, "rho": -0.1101, "theo": 7.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-09-10T09:51:32", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "IBIT270319C00049000", "bid": 2.98, "bid_size": 315.0, "ask": 3.05, "ask_size": 46.0, "iv": 0.4067, "open_interest": 955.0, "volume": 18.0, "delta": 0.4028, "gamma": 0.0314, "vega": 0.1173, "theta": -0.0125, "rho": 0.0718, "theo": 3.0009, "change": -0.175, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-16T15:20:19", "percent_change": -5.42636, "prev_day_close": 3.22500002384186}, {"option": "IBIT270319P00049000", "bid": 8.25, "bid_size": 325.0, "ask": 8.45, "ask_size": 28.0, "iv": 0.4022, "open_interest": 144.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0345, "vega": 0.113, "theta": -0.0129, "rho": -0.1114, "theo": 8.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-11T14:10:28", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "IBIT270319C00050000", "bid": 2.7, "bid_size": 395.0, "ask": 2.76, "ask_size": 222.0, "iv": 0.4059, "open_interest": 17822.0, "volume": 206.0, "delta": 0.376, "gamma": 0.0308, "vega": 0.1151, "theta": -0.0122, "rho": 0.0674, "theo": 2.7225, "change": -0.195, "open": 2.87, "high": 2.87, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T14:53:56", "percent_change": -6.62139, "prev_day_close": 2.94500005245209}, {"option": "IBIT270319P00050000", "bid": 9.0, "bid_size": 667.0, "ask": 9.2, "ask_size": 157.0, "iv": 0.4039, "open_interest": 169.0, "volume": 4.0, "delta": -0.655, "gamma": 0.0341, "vega": 0.1098, "theta": -0.0126, "rho": -0.1144, "theo": 9.1147, "change": -0.045, "open": 8.93, "high": 8.93, "low": 8.93, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-09-16T14:03:55", "percent_change": -0.501392, "prev_day_close": 8.97499990463257}, {"option": "IBIT270319C00051000", "bid": 2.45, "bid_size": 157.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.4055, "open_interest": 1052.0, "volume": 5.0, "delta": 0.3507, "gamma": 0.0301, "vega": 0.1125, "theta": -0.012, "rho": 0.0632, "theo": 2.4743, "change": -0.155, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-16T14:03:29", "percent_change": -5.77281, "prev_day_close": 2.68500006198883}, {"option": "IBIT270319P00051000", "bid": 9.75, "bid_size": 381.0, "ask": 9.95, "ask_size": 110.0, "iv": 0.4034, "open_interest": 14.0, "volume": 1.0, "delta": -0.6834, "gamma": 0.0336, "vega": 0.1055, "theta": -0.0123, "rho": -0.1137, "theo": 9.8708, "change": 0.1, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-16T09:59:41", "percent_change": 1.02564, "prev_day_close": 9.75}, {"option": "IBIT270319C00052000", "bid": 2.24, "bid_size": 355.0, "ask": 2.27, "ask_size": 32.0, "iv": 0.4067, "open_interest": 1706.0, "volume": 445.0, "delta": 0.3265, "gamma": 0.0292, "vega": 0.1094, "theta": -0.0117, "rho": 0.059, "theo": 2.2473, "change": -0.075, "open": 2.29, "high": 2.38, "low": 2.29, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-16T14:43:12", "percent_change": -3.05499, "prev_day_close": 2.45500004291534}, {"option": "IBIT270319P00052000", "bid": 10.5, "bid_size": 256.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.4005, "open_interest": 29.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.033, "vega": 0.1011, "theta": -0.0119, "rho": -0.1138, "theo": 10.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-19T10:52:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IBIT270319C00053000", "bid": 2.03, "bid_size": 322.0, "ask": 2.07, "ask_size": 68.0, "iv": 0.4075, "open_interest": 2080.0, "volume": 551.0, "delta": 0.3036, "gamma": 0.0282, "vega": 0.1061, "theta": -0.0114, "rho": 0.0552, "theo": 2.0402, "change": -0.225, "open": 2.08, "high": 2.08, "low": 2.02, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-16T13:44:22", "percent_change": -10.0223, "prev_day_close": 2.24500000476837}, {"option": "IBIT270319P00053000", "bid": 11.3, "bid_size": 305.0, "ask": 11.55, "ask_size": 25.0, "iv": 0.4029, "open_interest": 27.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0323, "vega": 0.0967, "theta": -0.0115, "rho": -0.1145, "theo": 11.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-24T10:54:39", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "IBIT270319C00054000", "bid": 1.84, "bid_size": 363.0, "ask": 1.88, "ask_size": 127.0, "iv": 0.4084, "open_interest": 960.0, "volume": 502.0, "delta": 0.2821, "gamma": 0.0272, "vega": 0.1026, "theta": -0.011, "rho": 0.0514, "theo": 1.8555, "change": -0.26, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T14:37:20", "percent_change": -12.6214, "prev_day_close": 2.05999994277954}, {"option": "IBIT270319P00054000", "bid": 12.15, "bid_size": 230.0, "ask": 12.35, "ask_size": 15.0, "iv": 0.4031, "open_interest": 18.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0315, "vega": 0.091, "theta": -0.0111, "rho": -0.111, "theo": 12.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-15T11:29:48", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "IBIT270319C00055000", "bid": 1.68, "bid_size": 319.0, "ask": 1.72, "ask_size": 88.0, "iv": 0.4102, "open_interest": 9283.0, "volume": 113.0, "delta": 0.2624, "gamma": 0.0262, "vega": 0.099, "theta": -0.0107, "rho": 0.0479, "theo": 1.693, "change": -0.12, "open": 1.78, "high": 1.78, "low": 1.64, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-16T14:40:36", "percent_change": -6.38298, "prev_day_close": 1.87999999523163}, {"option": "IBIT270319P00055000", "bid": 13.0, "bid_size": 424.0, "ask": 13.2, "ask_size": 96.0, "iv": 0.404, "open_interest": 45.0, "volume": 35.0, "delta": -0.7836, "gamma": 0.0306, "vega": 0.0859, "theta": -0.0107, "rho": -0.1094, "theo": 13.1473, "change": 0.2, "open": 13.05, "high": 13.15, "low": 13.05, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-09-16T13:49:44", "percent_change": 1.5444, "prev_day_close": 12.9500002861023}, {"option": "IBIT270319C00056000", "bid": 1.54, "bid_size": 159.0, "ask": 1.57, "ask_size": 339.0, "iv": 0.4119, "open_interest": 537.0, "volume": 27.0, "delta": 0.2444, "gamma": 0.0251, "vega": 0.0954, "theta": -0.0103, "rho": 0.0448, "theo": 1.5497, "change": -0.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T11:01:08", "percent_change": -7.24638, "prev_day_close": 1.72500002384186}, {"option": "IBIT270319P00056000", "bid": 13.85, "bid_size": 519.0, "ask": 14.1, "ask_size": 118.0, "iv": 0.406, "open_interest": 5.0, "volume": 5.0, "delta": -0.8048, "gamma": 0.0297, "vega": 0.081, "theta": -0.0103, "rho": -0.1073, "theo": 14.0181, "change": 0.125, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-16T13:35:36", "percent_change": 0.90416, "prev_day_close": 13.8249998092651}, {"option": "IBIT270319C00057000", "bid": 1.4, "bid_size": 79.0, "ask": 1.44, "ask_size": 74.0, "iv": 0.4136, "open_interest": 1241.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.024, "vega": 0.0918, "theta": -0.01, "rho": 0.0418, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-15T15:34:42", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "IBIT270319P00057000", "bid": 14.75, "bid_size": 533.0, "ask": 14.95, "ask_size": 125.0, "iv": 0.4057, "open_interest": 12.0, "volume": 1.0, "delta": -0.8247, "gamma": 0.0288, "vega": 0.0747, "theta": -0.0099, "rho": -0.1014, "theo": 14.9065, "change": 0.2, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-16T10:51:29", "percent_change": 1.36054, "prev_day_close": 14.7000002861023}, {"option": "IBIT270319C00058000", "bid": 1.29, "bid_size": 55.0, "ask": 1.32, "ask_size": 80.0, "iv": 0.4161, "open_interest": 672.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0229, "vega": 0.0881, "theta": -0.0096, "rho": 0.0389, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-15T14:55:39", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "IBIT270319P00058000", "bid": 15.65, "bid_size": 702.0, "ask": 15.85, "ask_size": 126.0, "iv": 0.4067, "open_interest": 1.0, "volume": 12.0, "delta": -0.8434, "gamma": 0.0278, "vega": 0.0685, "theta": -0.0095, "rho": -0.0972, "theo": 15.8111, "change": 0.125, "open": 15.8, "high": 15.8, "low": 15.7, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-16T12:08:11", "percent_change": 0.802569, "prev_day_close": 15.5749998092651}, {"option": "IBIT270319C00059000", "bid": 1.18, "bid_size": 69.0, "ask": 1.21, "ask_size": 62.0, "iv": 0.4183, "open_interest": 180.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0218, "vega": 0.0845, "theta": -0.0093, "rho": 0.0363, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-15T14:52:41", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "IBIT270319P00059000", "bid": 16.55, "bid_size": 490.0, "ask": 16.75, "ask_size": 32.0, "iv": 0.4056, "open_interest": 35.0, "volume": 29.0, "delta": -0.8606, "gamma": 0.0269, "vega": 0.0645, "theta": -0.0091, "rho": -0.0944, "theo": 16.7274, "change": 0.1, "open": 16.75, "high": 16.75, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-16T12:08:01", "percent_change": 0.606061, "prev_day_close": 16.5}, {"option": "IBIT270319C00060000", "bid": 1.09, "bid_size": 226.0, "ask": 1.12, "ask_size": 81.0, "iv": 0.4214, "open_interest": 6754.0, "volume": 66.0, "delta": 0.1842, "gamma": 0.0208, "vega": 0.0811, "theta": -0.009, "rho": 0.034, "theo": 1.1033, "change": -0.135, "open": 1.17, "high": 1.17, "low": 1.1, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T14:53:27", "percent_change": -10.757, "prev_day_close": 1.25499999523163}, {"option": "IBIT270319P00060000", "bid": 17.5, "bid_size": 502.0, "ask": 17.7, "ask_size": 33.0, "iv": 0.4109, "open_interest": 54.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.026, "vega": 0.0589, "theta": -0.0087, "rho": -0.0877, "theo": 17.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-15T15:29:26", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IBIT270319C00061000", "bid": 1.0, "bid_size": 343.0, "ask": 1.03, "ask_size": 24.0, "iv": 0.4229, "open_interest": 855.0, "volume": 476.0, "delta": 0.1721, "gamma": 0.0197, "vega": 0.0776, "theta": -0.0087, "rho": 0.0317, "theo": 1.0194, "change": -0.11, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-16T11:30:47", "percent_change": -9.56522, "prev_day_close": 1.14999997615814}, {"option": "IBIT270319P00061000", "bid": 18.45, "bid_size": 495.0, "ask": 18.65, "ask_size": 164.0, "iv": 0.4144, "open_interest": 64.0, "volume": 19.0, "delta": -0.8913, "gamma": 0.0249, "vega": 0.0525, "theta": -0.0083, "rho": -0.0777, "theo": 18.5953, "change": 0.125, "open": 18.55, "high": 18.55, "low": 18.45, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-09-16T12:07:57", "percent_change": 0.682124, "prev_day_close": 18.3250007629395}, {"option": "IBIT270319C00062000", "bid": 0.93, "bid_size": 286.0, "ask": 0.95, "ask_size": 500.0, "iv": 0.4266, "open_interest": 21119.0, "volume": 10.0, "delta": 0.161, "gamma": 0.0188, "vega": 0.0744, "theta": -0.0084, "rho": 0.0297, "theo": 0.9439, "change": -0.085, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T15:01:11", "percent_change": -7.98122, "prev_day_close": 1.06499999761581}, {"option": "IBIT270319P00062000", "bid": 19.4, "bid_size": 132.0, "ask": 19.6, "ask_size": 30.0, "iv": 0.4166, "open_interest": 18.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0238, "vega": 0.0462, "theta": -0.0078, "rho": -0.0749, "theo": 19.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-09-14T11:47:31", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "IBIT270319C00063000", "bid": 0.86, "bid_size": 77.0, "ask": 0.88, "ask_size": 500.0, "iv": 0.4294, "open_interest": 913.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0178, "vega": 0.0713, "theta": -0.008, "rho": 0.0279, "theo": 0.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-15T14:04:36", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "IBIT270319P00063000", "bid": 20.35, "bid_size": 137.0, "ask": 20.55, "ask_size": 41.0, "iv": 0.4164, "open_interest": 2.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0227, "vega": 0.0431, "theta": -0.0074, "rho": -0.0705, "theo": 20.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-15T10:35:21", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "IBIT270319C00064000", "bid": 0.8, "bid_size": 485.0, "ask": 0.83, "ask_size": 103.0, "iv": 0.4335, "open_interest": 2970.0, "volume": 63.0, "delta": 0.1413, "gamma": 0.017, "vega": 0.0683, "theta": -0.0078, "rho": 0.0261, "theo": 0.8142, "change": -0.08, "open": 0.84, "high": 0.84, "low": 0.83, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T14:20:51", "percent_change": -8.69565, "prev_day_close": 0.919999986886978}, {"option": "IBIT270319P00064000", "bid": 21.3, "bid_size": 182.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.4107, "open_interest": 59.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.022, "vega": 0.0382, "theta": -0.007, "rho": -0.0654, "theo": 21.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-09-14T10:22:00", "percent_change": 0.0, "prev_day_close": 21.1749992370605}, {"option": "IBIT270319C00065000", "bid": 0.75, "bid_size": 203.0, "ask": 0.78, "ask_size": 125.0, "iv": 0.4376, "open_interest": 24237.0, "volume": 123.0, "delta": 0.1326, "gamma": 0.0161, "vega": 0.0654, "theta": -0.0075, "rho": 0.0245, "theo": 0.7586, "change": -0.09, "open": 0.8, "high": 0.8, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-16T14:31:33", "percent_change": -10.5882, "prev_day_close": 0.849999994039536}, {"option": "IBIT270319P00065000", "bid": 22.3, "bid_size": 130.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.4228, "open_interest": 53.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0226, "vega": 0.0329, "theta": -0.0064, "rho": -0.0565, "theo": 22.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-09-14T15:38:55", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "IBIT270319C00066000", "bid": 0.7, "bid_size": 77.0, "ask": 0.73, "ask_size": 87.0, "iv": 0.4408, "open_interest": 244.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0153, "vega": 0.0627, "theta": -0.0072, "rho": 0.0231, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-15T11:22:31", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "IBIT270319P00066000", "bid": 23.25, "bid_size": 150.0, "ask": 23.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.9526, "gamma": 0.0222, "vega": 0.0268, "theta": -0.0058, "rho": -0.0445, "theo": 23.412, "change": 0.29, "open": 23.38, "high": 23.39, "low": 23.38, "tick": "no_change", "last_trade_price": 23.39, "last_trade_time": "2026-09-16T10:13:32", "percent_change": 1.25541, "prev_day_close": 23.1000003814697}, {"option": "IBIT270319C00067000", "bid": 0.65, "bid_size": 317.0, "ask": 0.68, "ask_size": 124.0, "iv": 0.4437, "open_interest": 555.0, "volume": 1.0, "delta": 0.1173, "gamma": 0.0146, "vega": 0.0601, "theta": -0.007, "rho": 0.0217, "theo": 0.6623, "change": -0.08, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T13:22:43", "percent_change": -10.8108, "prev_day_close": 0.740000009536743}, {"option": "IBIT270319P00067000", "bid": 24.25, "bid_size": 144.0, "ask": 24.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0213, "vega": 0.0228, "theta": -0.0052, "rho": -0.0445, "theo": 24.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-06-02T10:38:58", "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "IBIT270319C00068000", "bid": 0.61, "bid_size": 429.0, "ask": 0.64, "ask_size": 162.0, "iv": 0.4472, "open_interest": 127.0, "volume": 10.0, "delta": 0.1107, "gamma": 0.0139, "vega": 0.0577, "theta": -0.0067, "rho": 0.0205, "theo": 0.6214, "change": -0.065, "open": 0.62, "high": 0.63, "low": 0.62, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T14:31:33", "percent_change": -9.35252, "prev_day_close": 0.695000022649765}, {"option": "IBIT270319P00068000", "bid": 25.25, "bid_size": 130.0, "ask": 25.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0203, "vega": 0.0209, "theta": -0.0044, "rho": -0.038, "theo": 25.3768, "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": 25.0750007629395}, {"option": "IBIT270319C00069000", "bid": 0.57, "bid_size": 77.0, "ask": 0.6, "ask_size": 123.0, "iv": 0.4505, "open_interest": 463.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0132, "vega": 0.0553, "theta": -0.0065, "rho": 0.0193, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-15T10:14:15", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IBIT270319P00069000", "bid": 26.2, "bid_size": 79.0, "ask": 26.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0187, "vega": 0.0162, "theta": -0.0038, "rho": 0.0, "theo": 26.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.82, "last_trade_time": "2026-05-28T10:36:37", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "IBIT270319C00070000", "bid": 0.54, "bid_size": 258.0, "ask": 0.57, "ask_size": 219.0, "iv": 0.4549, "open_interest": 2675.0, "volume": 30.0, "delta": 0.0986, "gamma": 0.0126, "vega": 0.053, "theta": -0.0063, "rho": 0.0182, "theo": 0.5478, "change": -0.075, "open": 0.57, "high": 0.57, "low": 0.53, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T14:53:27", "percent_change": -12.1951, "prev_day_close": 0.615000009536743}, {"option": "IBIT270319P00070000", "bid": 27.2, "bid_size": 77.0, "ask": 27.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.014, "vega": 0.0031, "theta": -0.0064, "rho": 0.0, "theo": 27.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.34, "last_trade_time": "2026-08-31T14:39:23", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "IBIT270319C00071000", "bid": 0.51, "bid_size": 174.0, "ask": 0.54, "ask_size": 151.0, "iv": 0.4586, "open_interest": 433.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.012, "vega": 0.0509, "theta": -0.0061, "rho": 0.0173, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-15T10:11:59", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "IBIT270319P00071000", "bid": 28.2, "bid_size": 76.0, "ask": 28.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0101, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 28.365, "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": 28.0750007629395}, {"option": "IBIT270319C00072000", "bid": 0.48, "bid_size": 100.0, "ask": 0.51, "ask_size": 188.0, "iv": 0.462, "open_interest": 122.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0114, "vega": 0.0489, "theta": -0.0059, "rho": 0.0164, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-15T12:54:26", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "IBIT270319P00072000", "bid": 29.2, "bid_size": 79.0, "ask": 29.55, "ask_size": 75.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0072, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 29.365, "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": 29.0}, {"option": "IBIT270319C00073000", "bid": 0.45, "bid_size": 89.0, "ask": 0.48, "ask_size": 148.0, "iv": 0.4648, "open_interest": 162.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0109, "vega": 0.0471, "theta": -0.0057, "rho": 0.0155, "theo": 0.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-15T14:04:45", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "IBIT270319P00073000", "bid": 30.2, "bid_size": 76.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0046, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 30.365, "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": 30.0250005722046}, {"option": "IBIT270319C00074000", "bid": 0.43, "bid_size": 64.0, "ask": 0.45, "ask_size": 113.0, "iv": 0.4684, "open_interest": 19.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0104, "vega": 0.0452, "theta": -0.0055, "rho": 0.0147, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-15T14:04:45", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "IBIT270319P00074000", "bid": 31.2, "bid_size": 69.0, "ask": 31.55, "ask_size": 71.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0024, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 31.365, "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": 31.0500001907349}, {"option": "IBIT270319C00075000", "bid": 0.4, "bid_size": 373.0, "ask": 0.43, "ask_size": 241.0, "iv": 0.4714, "open_interest": 16169.0, "volume": 2.0, "delta": 0.0756, "gamma": 0.0099, "vega": 0.0436, "theta": -0.0053, "rho": 0.014, "theo": 0.4129, "change": -0.04, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-16T11:05:49", "percent_change": -8.69565, "prev_day_close": 0.459999993443489}, {"option": "IBIT270319P00075000", "bid": 32.2, "bid_size": 67.0, "ask": 32.55, "ask_size": 69.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 32.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-26T14:34:55", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "IBIT270319C00076000", "bid": 0.38, "bid_size": 61.0, "ask": 0.41, "ask_size": 113.0, "iv": 0.4751, "open_interest": 30.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0095, "vega": 0.0419, "theta": -0.0052, "rho": 0.0133, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-15T10:11:59", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "IBIT270319P00076000", "bid": 33.2, "bid_size": 71.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 33.365, "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": 33.0500011444092}, {"option": "IBIT270319C00077000", "bid": 0.37, "bid_size": 115.0, "ask": 0.39, "ask_size": 201.0, "iv": 0.4797, "open_interest": 10300.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0091, "vega": 0.0404, "theta": -0.005, "rho": 0.0126, "theo": 0.3728, "change": -0.04, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T14:51:06", "percent_change": -9.52381, "prev_day_close": 0.420000001788139}, {"option": "IBIT270319P00077000", "bid": 34.2, "bid_size": 69.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 34.365, "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": 34.0500011444092}, {"option": "IBIT270319C00078000", "bid": 0.35, "bid_size": 27.0, "ask": 0.37, "ask_size": 119.0, "iv": 0.4827, "open_interest": 503.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0087, "vega": 0.0389, "theta": -0.0049, "rho": 0.0121, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T10:12:11", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "IBIT270319P00078000", "bid": 35.2, "bid_size": 87.0, "ask": 35.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 35.365, "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": 35.0500011444092}, {"option": "IBIT270319C00079000", "bid": 0.33, "bid_size": 66.0, "ask": 0.35, "ask_size": 121.0, "iv": 0.4852, "open_interest": 153.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0083, "vega": 0.0376, "theta": -0.0047, "rho": 0.0115, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-15T10:12:19", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "IBIT270319P00079000", "bid": 36.2, "bid_size": 91.0, "ask": 36.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 36.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-04-23T10:14:40", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "IBIT270319C00080000", "bid": 0.32, "bid_size": 127.0, "ask": 0.34, "ask_size": 282.0, "iv": 0.4898, "open_interest": 22897.0, "volume": 104.0, "delta": 0.0598, "gamma": 0.008, "vega": 0.0364, "theta": -0.0046, "rho": 0.0111, "theo": 0.3243, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T13:51:19", "percent_change": -12.3288, "prev_day_close": 0.364999994635582}, {"option": "IBIT270319P00080000", "bid": 37.2, "bid_size": 76.0, "ask": 37.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 37.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.91, "last_trade_time": "2026-06-05T14:28:50", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "IBIT270319C00081000", "bid": 0.3, "bid_size": 289.0, "ask": 0.32, "ask_size": 211.0, "iv": 0.4917, "open_interest": 303.0, "volume": 282.0, "delta": 0.0573, "gamma": 0.0076, "vega": 0.0352, "theta": -0.0045, "rho": 0.0106, "theo": 0.3101, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T13:25:34", "percent_change": -15.493, "prev_day_close": 0.355000004172325}, {"option": "IBIT270319P00081000", "bid": 38.2, "bid_size": 85.0, "ask": 38.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 38.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.85, "last_trade_time": "2026-05-05T09:50:58", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "IBIT270319C00082000", "bid": 0.29, "bid_size": 63.0, "ask": 0.31, "ask_size": 138.0, "iv": 0.4965, "open_interest": 322.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0073, "vega": 0.034, "theta": -0.0044, "rho": 0.0101, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T10:44:59", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "IBIT270319P00082000", "bid": 39.2, "bid_size": 85.0, "ask": 39.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 39.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-05-04T13:11:26", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "IBIT270319C00085000", "bid": 0.25, "bid_size": 216.0, "ask": 0.27, "ask_size": 205.0, "iv": 0.5051, "open_interest": 20025.0, "volume": 479.0, "delta": 0.0485, "gamma": 0.0065, "vega": 0.0308, "theta": -0.004, "rho": 0.0089, "theo": 0.2618, "change": -0.05, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T14:36:26", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "IBIT270319P00085000", "bid": 42.2, "bid_size": 77.0, "ask": 42.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.26, "last_trade_time": "2026-09-01T15:51:27", "percent_change": 0.0, "prev_day_close": 42.0250015258789}, {"option": "IBIT270319C00090000", "bid": 0.21, "bid_size": 68.0, "ask": 0.23, "ask_size": 172.0, "iv": 0.5237, "open_interest": 23013.0, "volume": 73.0, "delta": 0.0403, "gamma": 0.0054, "vega": 0.0266, "theta": -0.0036, "rho": 0.0074, "theo": 0.218, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T13:23:05", "percent_change": -17.6471, "prev_day_close": 0.255000002682209}, {"option": "IBIT270319P00090000", "bid": 47.2, "bid_size": 77.0, "ask": 47.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-08-28T12:54:45", "percent_change": 0.0, "prev_day_close": 47.0250015258789}, {"option": "IBIT270617C00001000", "bid": 41.55, "bid_size": 26.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 191.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0069, "theo": 41.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-08-28T13:27:05", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "IBIT270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 46.0, "iv": 1.9138, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T10:06:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IBIT270617C00002000", "bid": 40.6, "bid_size": 26.0, "ask": 40.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0141, "theo": 40.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.53, "last_trade_time": "2026-07-29T15:04:39", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "IBIT270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 163.0, "iv": 1.3357, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T09:58:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBIT270617C00003000", "bid": 39.65, "bid_size": 27.0, "ask": 40.0, "ask_size": 10.0, "iv": 1.1554, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0212, "theo": 39.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.48, "last_trade_time": "2026-07-29T10:20:27", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "IBIT270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 166.0, "iv": 1.1994, "open_interest": 51.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0003, "rho": -0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-06T09:59:08", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "IBIT270617C00004000", "bid": 38.7, "bid_size": 22.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0284, "theo": 38.8804, "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": 39.1499996185303}, {"option": "IBIT270617P00004000", "bid": 0.01, "bid_size": 31.0, "ask": 0.04, "ask_size": 165.0, "iv": 1.128, "open_interest": 72.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0004, "rho": -0.0008, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T15:44:52", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "IBIT270617C00005000", "bid": 37.75, "bid_size": 21.0, "ask": 38.05, "ask_size": 10.0, "iv": 0.949, "open_interest": 6088.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0354, "theo": 37.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.65, "last_trade_time": "2026-09-09T14:42:33", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "IBIT270617P00005000", "bid": 0.02, "bid_size": 28.0, "ask": 0.05, "ask_size": 159.0, "iv": 1.0617, "open_interest": 1131.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0006, "rho": -0.001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:42:33", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "IBIT270617C00006000", "bid": 36.8, "bid_size": 10.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.9398, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0037, "theta": 0.0, "rho": 0.0424, "theo": 36.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.17, "last_trade_time": "2026-04-06T11:07:05", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "IBIT270617P00006000", "bid": 0.03, "bid_size": 30.0, "ask": 0.06, "ask_size": 146.0, "iv": 1.0022, "open_interest": 22.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0007, "rho": -0.0014, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-04T09:48:32", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "IBIT270617C00007000", "bid": 35.85, "bid_size": 10.0, "ask": 36.15, "ask_size": 10.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0046, "theta": 0.0, "rho": 0.0493, "theo": 36.0187, "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": 36.3000011444092}, {"option": "IBIT270617P00007000", "bid": 0.04, "bid_size": 37.0, "ask": 0.08, "ask_size": 175.0, "iv": 0.9599, "open_interest": 71.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0008, "rho": -0.0017, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-06T09:59:08", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "IBIT270617C00008000", "bid": 34.9, "bid_size": 10.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.0562, "theo": 35.0672, "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": 35.3500003814697}, {"option": "IBIT270617P00008000", "bid": 0.06, "bid_size": 33.0, "ask": 0.09, "ask_size": 149.0, "iv": 0.9184, "open_interest": 343.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0009, "rho": -0.0021, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-19T11:10:15", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "IBIT270617C00009000", "bid": 33.95, "bid_size": 20.0, "ask": 34.25, "ask_size": 10.0, "iv": 0.8436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0068, "theta": 0.0, "rho": 0.063, "theo": 34.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.41, "last_trade_time": "2026-04-10T13:26:43", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "IBIT270617P00009000", "bid": 0.07, "bid_size": 39.0, "ask": 0.1, "ask_size": 125.0, "iv": 0.8713, "open_interest": 33.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0068, "theta": -0.001, "rho": -0.0026, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-04T10:03:36", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "IBIT270617C00010000", "bid": 33.0, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.8098, "open_interest": 19.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.008, "theta": 0.0, "rho": 0.0698, "theo": 33.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.46, "last_trade_time": "2026-09-04T09:38:56", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "IBIT270617P00010000", "bid": 0.09, "bid_size": 37.0, "ask": 0.12, "ask_size": 134.0, "iv": 0.8409, "open_interest": 17994.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0012, "rho": -0.0031, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-26T11:03:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IBIT270617C00011000", "bid": 32.05, "bid_size": 25.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0008, "vega": 0.0094, "theta": 0.0, "rho": 0.0765, "theo": 32.2213, "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": 32.5249996185303}, {"option": "IBIT270617P00011000", "bid": 0.1, "bid_size": 47.0, "ask": 0.14, "ask_size": 135.0, "iv": 0.8051, "open_interest": 9.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0013, "rho": -0.0037, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T10:17:48", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "IBIT270617C00012000", "bid": 31.1, "bid_size": 21.0, "ask": 31.45, "ask_size": 10.0, "iv": 0.7703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.001, "vega": 0.011, "theta": 0.0, "rho": 0.0831, "theo": 31.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-07-14T09:59:37", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "IBIT270617P00012000", "bid": 0.12, "bid_size": 51.0, "ask": 0.16, "ask_size": 130.0, "iv": 0.7756, "open_interest": 25.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.011, "theta": -0.0015, "rho": -0.0044, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T10:01:23", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "IBIT270617C00013000", "bid": 30.15, "bid_size": 32.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.7369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0012, "vega": 0.0126, "theta": 0.0, "rho": 0.0896, "theo": 30.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-04-14T14:41:57", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "IBIT270617P00013000", "bid": 0.14, "bid_size": 62.0, "ask": 0.18, "ask_size": 115.0, "iv": 0.7467, "open_interest": 53.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0017, "rho": -0.0051, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T10:14:36", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "IBIT270617C00014000", "bid": 29.2, "bid_size": 27.0, "ask": 29.55, "ask_size": 10.0, "iv": 0.6855, "open_interest": 25.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0015, "vega": 0.0145, "theta": 0.0, "rho": 0.096, "theo": 29.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.48, "last_trade_time": "2026-08-21T09:43:38", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "IBIT270617P00014000", "bid": 0.16, "bid_size": 68.0, "ask": 0.2, "ask_size": 100.0, "iv": 0.7184, "open_interest": 11.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0015, "vega": 0.0146, "theta": -0.0018, "rho": -0.006, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T10:59:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IBIT270617C00015000", "bid": 28.25, "bid_size": 27.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.6751, "open_interest": 44.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0017, "vega": 0.0166, "theta": 0.0, "rho": 0.1023, "theo": 28.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-09-04T15:45:58", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IBIT270617P00015000", "bid": 0.19, "bid_size": 55.0, "ask": 0.22, "ask_size": 85.0, "iv": 0.694, "open_interest": 37767.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0018, "vega": 0.0167, "theta": -0.002, "rho": -0.0069, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T15:14:01", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "IBIT270617C00016000", "bid": 27.3, "bid_size": 27.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.6611, "open_interest": 5.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.002, "vega": 0.0188, "theta": 0.0, "rho": 0.1084, "theo": 27.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "IBIT270617P00016000", "bid": 0.22, "bid_size": 55.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.6724, "open_interest": 605.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.002, "vega": 0.019, "theta": -0.0022, "rho": -0.008, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T14:33:39", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "IBIT270617C00017000", "bid": 26.35, "bid_size": 38.0, "ask": 26.75, "ask_size": 12.0, "iv": 0.6322, "open_interest": 25.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0024, "vega": 0.0212, "theta": 0.0, "rho": 0.1145, "theo": 26.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.71, "last_trade_time": "2026-08-21T12:27:21", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "IBIT270617P00017000", "bid": 0.25, "bid_size": 60.0, "ask": 0.28, "ask_size": 24.0, "iv": 0.6504, "open_interest": 392.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0024, "vega": 0.0214, "theta": -0.0025, "rho": -0.0092, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "IBIT270617C00018000", "bid": 25.45, "bid_size": 25.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.6163, "open_interest": 27.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0027, "vega": 0.0239, "theta": 0.0, "rho": 0.1203, "theo": 25.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-08-21T09:39:55", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "IBIT270617P00018000", "bid": 0.28, "bid_size": 164.0, "ask": 0.32, "ask_size": 82.0, "iv": 0.6305, "open_interest": 694.0, "volume": 674.0, "delta": -0.0283, "gamma": 0.0028, "vega": 0.0242, "theta": -0.0027, "rho": -0.0106, "theo": 0.3052, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T11:11:01", "percent_change": -11.4754, "prev_day_close": 0.305000007152557}, {"option": "IBIT270617C00019000", "bid": 24.55, "bid_size": 10.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.6091, "open_interest": 1.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0032, "vega": 0.0268, "theta": -0.0003, "rho": 0.126, "theo": 24.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-08-17T10:28:52", "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "IBIT270617P00019000", "bid": 0.32, "bid_size": 68.0, "ask": 0.36, "ask_size": 71.0, "iv": 0.6121, "open_interest": 182.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0032, "vega": 0.027, "theta": -0.0029, "rho": -0.012, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T10:10:28", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "IBIT270617C00020000", "bid": 23.65, "bid_size": 10.0, "ask": 23.95, "ask_size": 10.0, "iv": 0.5902, "open_interest": 2017.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0036, "vega": 0.0299, "theta": -0.0006, "rho": 0.1315, "theo": 23.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.43, "last_trade_time": "2026-09-15T13:03:07", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "IBIT270617P00020000", "bid": 0.37, "bid_size": 55.0, "ask": 0.41, "ask_size": 75.0, "iv": 0.5965, "open_interest": 10858.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0037, "vega": 0.0303, "theta": -0.0032, "rho": -0.0137, "theo": 0.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-14T12:16:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBIT270617C00021000", "bid": 22.75, "bid_size": 10.0, "ask": 23.05, "ask_size": 10.0, "iv": 0.5787, "open_interest": 4.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0042, "vega": 0.0333, "theta": -0.001, "rho": 0.1367, "theo": 22.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-15T13:03:07", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IBIT270617P00021000", "bid": 0.42, "bid_size": 66.0, "ask": 0.46, "ask_size": 70.0, "iv": 0.58, "open_interest": 12.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0042, "vega": 0.0337, "theta": -0.0035, "rho": -0.0156, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-14T12:16:46", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "IBIT270617C00022000", "bid": 21.85, "bid_size": 13.0, "ask": 22.15, "ask_size": 32.0, "iv": 0.5656, "open_interest": 89.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0047, "vega": 0.037, "theta": -0.0014, "rho": 0.1417, "theo": 22.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-09-15T12:49:07", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "IBIT270617P00022000", "bid": 0.48, "bid_size": 216.0, "ask": 0.51, "ask_size": 63.0, "iv": 0.5641, "open_interest": 10267.0, "volume": 156.0, "delta": -0.0485, "gamma": 0.0048, "vega": 0.0375, "theta": -0.0038, "rho": -0.0177, "theo": 0.5035, "change": -0.01, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T09:52:20", "percent_change": -2.08333, "prev_day_close": 0.479999989271164}, {"option": "IBIT270617C00023000", "bid": 20.95, "bid_size": 11.0, "ask": 21.25, "ask_size": 34.0, "iv": 0.5512, "open_interest": 180.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0054, "vega": 0.041, "theta": -0.0018, "rho": 0.1464, "theo": 21.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-15T15:57:08", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "IBIT270617P00023000", "bid": 0.55, "bid_size": 86.0, "ask": 0.58, "ask_size": 72.0, "iv": 0.551, "open_interest": 11737.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0055, "vega": 0.0416, "theta": -0.0041, "rho": -0.0201, "theo": 0.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-15T10:54:25", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "IBIT270617C00024000", "bid": 20.1, "bid_size": 58.0, "ask": 20.35, "ask_size": 58.0, "iv": 0.5414, "open_interest": 84.0, "volume": 12.0, "delta": 0.94, "gamma": 0.0061, "vega": 0.0453, "theta": -0.0022, "rho": 0.1508, "theo": 20.2152, "change": -0.11, "open": 20.4, "high": 20.4, "low": 20.39, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-09-16T09:50:05", "percent_change": -0.536585, "prev_day_close": 20.5}, {"option": "IBIT270617P00024000", "bid": 0.62, "bid_size": 380.0, "ask": 0.66, "ask_size": 191.0, "iv": 0.5378, "open_interest": 484.0, "volume": 494.0, "delta": -0.0628, "gamma": 0.0062, "vega": 0.0459, "theta": -0.0044, "rho": -0.0227, "theo": 0.6466, "change": -0.005, "open": 0.6, "high": 0.61, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-16T12:11:02", "percent_change": -0.813005, "prev_day_close": 0.614999979734421}, {"option": "IBIT270617C00025000", "bid": 19.25, "bid_size": 50.0, "ask": 19.5, "ask_size": 1042.0, "iv": 0.535, "open_interest": 1670.0, "volume": 3.0, "delta": 0.9318, "gamma": 0.0069, "vega": 0.05, "theta": -0.0027, "rho": 0.1547, "theo": 19.3365, "change": -0.275, "open": 19.45, "high": 19.45, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-09-16T13:41:21", "percent_change": -1.40127, "prev_day_close": 19.625}, {"option": "IBIT270617P00025000", "bid": 0.73, "bid_size": 61.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.5288, "open_interest": 16264.0, "volume": 2444.0, "delta": -0.0712, "gamma": 0.007, "vega": 0.0506, "theta": -0.0048, "rho": -0.0256, "theo": 0.7329, "change": 0.01, "open": 0.68, "high": 0.72, "low": 0.68, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-16T15:16:31", "percent_change": 1.40845, "prev_day_close": 0.71000000834465}, {"option": "IBIT270617C00026000", "bid": 18.35, "bid_size": 15.0, "ask": 18.65, "ask_size": 97.0, "iv": 0.5218, "open_interest": 194.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0077, "vega": 0.0549, "theta": -0.0031, "rho": 0.1583, "theo": 18.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-09T14:30:01", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "IBIT270617P00026000", "bid": 0.83, "bid_size": 61.0, "ask": 0.85, "ask_size": 148.0, "iv": 0.5178, "open_interest": 8433.0, "volume": 2695.0, "delta": -0.0806, "gamma": 0.0079, "vega": 0.0557, "theta": -0.0051, "rho": -0.0289, "theo": 0.8314, "change": -0.005, "open": 0.78, "high": 0.83, "low": 0.77, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T15:15:14", "percent_change": -0.621119, "prev_day_close": 0.805000007152557}, {"option": "IBIT270617C00027000", "bid": 17.5, "bid_size": 114.0, "ask": 17.8, "ask_size": 388.0, "iv": 0.5117, "open_interest": 180.0, "volume": 1.0, "delta": 0.9124, "gamma": 0.0086, "vega": 0.0601, "theta": -0.0036, "rho": 0.1615, "theo": 17.6157, "change": -0.325, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-16T11:32:18", "percent_change": -1.81311, "prev_day_close": 17.9249992370605}, {"option": "IBIT270617P00027000", "bid": 0.92, "bid_size": 159.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5046, "open_interest": 4016.0, "volume": 5.0, "delta": -0.0911, "gamma": 0.0088, "vega": 0.0609, "theta": -0.0055, "rho": -0.0325, "theo": 0.9433, "change": 0.005, "open": 0.88, "high": 0.92, "low": 0.88, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-16T13:39:11", "percent_change": 0.546449, "prev_day_close": 0.91499999165535}, {"option": "IBIT270617C00028000", "bid": 16.65, "bid_size": 18.0, "ask": 16.95, "ask_size": 24.0, "iv": 0.5003, "open_interest": 82.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0096, "vega": 0.0656, "theta": -0.0041, "rho": 0.1642, "theo": 16.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-15T11:24:27", "percent_change": 0.0, "prev_day_close": 17.0750007629395}, {"option": "IBIT270617P00028000", "bid": 1.05, "bid_size": 182.0, "ask": 1.09, "ask_size": 136.0, "iv": 0.4966, "open_interest": 2733.0, "volume": 302.0, "delta": -0.1028, "gamma": 0.0098, "vega": 0.0665, "theta": -0.0059, "rho": -0.0366, "theo": 1.0705, "change": -0.015, "open": 1.0, "high": 1.04, "low": 1.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-16T12:42:31", "percent_change": -1.4218, "prev_day_close": 1.05500000715256}, {"option": "IBIT270617C00029000", "bid": 15.85, "bid_size": 21.0, "ask": 16.15, "ask_size": 1459.0, "iv": 0.4947, "open_interest": 2387.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0106, "vega": 0.0714, "theta": -0.0046, "rho": 0.1664, "theo": 15.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-14T10:05:45", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "IBIT270617P00029000", "bid": 1.19, "bid_size": 167.0, "ask": 1.24, "ask_size": 226.0, "iv": 0.4882, "open_interest": 1309.0, "volume": 2.0, "delta": -0.1157, "gamma": 0.0109, "vega": 0.0723, "theta": -0.0064, "rho": -0.0408, "theo": 1.2145, "change": 0.0, "open": 1.15, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T13:47:35", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "IBIT270617C00030000", "bid": 15.05, "bid_size": 169.0, "ask": 15.3, "ask_size": 1163.0, "iv": 0.4838, "open_interest": 2370.0, "volume": 20.0, "delta": 0.8749, "gamma": 0.0117, "vega": 0.0773, "theta": -0.0051, "rho": 0.1681, "theo": 15.1487, "change": -0.155, "open": 15.18, "high": 15.27, "low": 15.17, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-09-16T12:29:25", "percent_change": -1.00486, "prev_day_close": 15.4250001907349}, {"option": "IBIT270617P00030000", "bid": 1.35, "bid_size": 478.0, "ask": 1.4, "ask_size": 147.0, "iv": 0.4804, "open_interest": 23194.0, "volume": 111.0, "delta": -0.1296, "gamma": 0.012, "vega": 0.0783, "theta": -0.0068, "rho": -0.0456, "theo": 1.3749, "change": 0.01, "open": 1.34, "high": 1.37, "low": 1.33, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T14:02:14", "percent_change": 0.740743, "prev_day_close": 1.34999996423721}, {"option": "IBIT270617C00031000", "bid": 14.25, "bid_size": 176.0, "ask": 14.55, "ask_size": 321.0, "iv": 0.4778, "open_interest": 47.0, "volume": 1.0, "delta": 0.86, "gamma": 0.0128, "vega": 0.0834, "theta": -0.0056, "rho": 0.1692, "theo": 14.363, "change": -0.125, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-16T09:30:03", "percent_change": -0.85179, "prev_day_close": 14.6750001907349}, {"option": "IBIT270617P00031000", "bid": 1.53, "bid_size": 491.0, "ask": 1.59, "ask_size": 253.0, "iv": 0.4734, "open_interest": 1463.0, "volume": 3.0, "delta": -0.1452, "gamma": 0.0132, "vega": 0.0846, "theta": -0.0072, "rho": -0.0507, "theo": 1.5591, "change": -0.025, "open": 1.5, "high": 1.56, "low": 1.5, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T13:58:37", "percent_change": -1.61812, "prev_day_close": 1.5450000166893}, {"option": "IBIT270617C00032000", "bid": 13.5, "bid_size": 25.0, "ask": 13.8, "ask_size": 300.0, "iv": 0.4727, "open_interest": 79.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0139, "vega": 0.0895, "theta": -0.0061, "rho": 0.1699, "theo": 13.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-09-14T14:57:45", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "IBIT270617P00032000", "bid": 1.74, "bid_size": 73.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.4674, "open_interest": 840.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0144, "vega": 0.0907, "theta": -0.0077, "rho": -0.0562, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T10:45:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IBIT270617C00033000", "bid": 12.75, "bid_size": 164.0, "ask": 13.05, "ask_size": 914.0, "iv": 0.4658, "open_interest": 493.0, "volume": 2.0, "delta": 0.8268, "gamma": 0.0151, "vega": 0.0957, "theta": -0.0066, "rho": 0.1699, "theo": 12.8555, "change": -0.1, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-16T14:00:09", "percent_change": -0.760457, "prev_day_close": 13.1500000953674}, {"option": "IBIT270617P00033000", "bid": 1.96, "bid_size": 127.0, "ask": 2.02, "ask_size": 168.0, "iv": 0.461, "open_interest": 2379.0, "volume": 2.0, "delta": -0.1797, "gamma": 0.0157, "vega": 0.0971, "theta": -0.0081, "rho": -0.0622, "theo": 1.9899, "change": -0.01, "open": 1.93, "high": 1.96, "low": 1.93, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T12:26:11", "percent_change": -0.507613, "prev_day_close": 1.96999996900558}, {"option": "IBIT270617C00034000", "bid": 12.05, "bid_size": 164.0, "ask": 12.3, "ask_size": 1017.0, "iv": 0.4597, "open_interest": 320.0, "volume": 5.0, "delta": 0.8084, "gamma": 0.0162, "vega": 0.1018, "theta": -0.0072, "rho": 0.1694, "theo": 12.1362, "change": -0.275, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-16T10:02:09", "percent_change": -2.21328, "prev_day_close": 12.4250001907349}, {"option": "IBIT270617P00034000", "bid": 2.21, "bid_size": 481.0, "ask": 2.27, "ask_size": 143.0, "iv": 0.4556, "open_interest": 13061.0, "volume": 7.0, "delta": -0.1989, "gamma": 0.0169, "vega": 0.1032, "theta": -0.0085, "rho": -0.0684, "theo": 2.2413, "change": -0.1, "open": 2.21, "high": 2.21, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-16T14:29:50", "percent_change": -4.50451, "prev_day_close": 2.22000002861023}, {"option": "IBIT270617C00035000", "bid": 11.35, "bid_size": 166.0, "ask": 11.6, "ask_size": 912.0, "iv": 0.4543, "open_interest": 1764.0, "volume": 74.0, "delta": 0.789, "gamma": 0.0174, "vega": 0.1077, "theta": -0.0076, "rho": 0.1684, "theo": 11.4413, "change": -0.38, "open": 11.55, "high": 11.55, "low": 11.37, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-09-16T13:50:27", "percent_change": -3.23404, "prev_day_close": 11.75}, {"option": "IBIT270617P00035000", "bid": 2.49, "bid_size": 374.0, "ask": 2.55, "ask_size": 181.0, "iv": 0.451, "open_interest": 32528.0, "volume": 12.0, "delta": -0.2194, "gamma": 0.0182, "vega": 0.109, "theta": -0.009, "rho": -0.0747, "theo": 2.5197, "change": 0.01, "open": 2.46, "high": 2.5, "low": 2.46, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:36:49", "percent_change": 0.401606, "prev_day_close": 2.49000000953674}, {"option": "IBIT270617C00036000", "bid": 10.7, "bid_size": 12.0, "ask": 10.95, "ask_size": 201.0, "iv": 0.4516, "open_interest": 1627.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0185, "vega": 0.1134, "theta": -0.0081, "rho": 0.1668, "theo": 10.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-09-15T09:35:37", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IBIT270617P00036000", "bid": 2.79, "bid_size": 238.0, "ask": 2.85, "ask_size": 109.0, "iv": 0.4466, "open_interest": 2141.0, "volume": 2.0, "delta": -0.2406, "gamma": 0.0194, "vega": 0.1148, "theta": -0.0094, "rho": -0.0814, "theo": 2.821, "change": -0.04, "open": 2.79, "high": 2.79, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T12:26:03", "percent_change": -1.43369, "prev_day_close": 2.78999996185303}, {"option": "IBIT270617C00037000", "bid": 10.05, "bid_size": 162.0, "ask": 10.3, "ask_size": 861.0, "iv": 0.447, "open_interest": 347.0, "volume": 3.0, "delta": 0.7472, "gamma": 0.0195, "vega": 0.1189, "theta": -0.0085, "rho": 0.1648, "theo": 10.1278, "change": -0.265, "open": 10.28, "high": 10.35, "low": 10.16, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-09-16T13:40:47", "percent_change": -2.54197, "prev_day_close": 10.4250001907349}, {"option": "IBIT270617P00037000", "bid": 3.1, "bid_size": 439.0, "ask": 3.2, "ask_size": 459.0, "iv": 0.4427, "open_interest": 5412.0, "volume": 307.0, "delta": -0.263, "gamma": 0.0205, "vega": 0.1203, "theta": -0.0098, "rho": -0.0884, "theo": 3.1517, "change": -0.055, "open": 3.08, "high": 3.19, "low": 3.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-16T14:45:11", "percent_change": -1.76, "prev_day_close": 3.125}, {"option": "IBIT270617C00038000", "bid": 9.45, "bid_size": 162.0, "ask": 9.65, "ask_size": 993.0, "iv": 0.4428, "open_interest": 488.0, "volume": 165.0, "delta": 0.7251, "gamma": 0.0205, "vega": 0.1239, "theta": -0.0089, "rho": 0.1623, "theo": 9.5104, "change": -0.32, "open": 9.6, "high": 9.6, "low": 9.48, "tick": "no_change", "last_trade_price": 9.48, "last_trade_time": "2026-09-16T13:56:14", "percent_change": -3.2653, "prev_day_close": 9.7999997138977}, {"option": "IBIT270617P00038000", "bid": 3.45, "bid_size": 808.0, "ask": 3.55, "ask_size": 303.0, "iv": 0.4386, "open_interest": 2285.0, "volume": 11.0, "delta": -0.2864, "gamma": 0.0217, "vega": 0.1253, "theta": -0.0101, "rho": -0.0951, "theo": 3.5095, "change": -0.045, "open": 3.4, "high": 3.48, "low": 3.4, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-16T12:08:10", "percent_change": -1.29496, "prev_day_close": 3.47500002384186}, {"option": "IBIT270617C00039000", "bid": 8.85, "bid_size": 30.0, "ask": 9.05, "ask_size": 503.0, "iv": 0.4388, "open_interest": 681.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0215, "vega": 0.1286, "theta": -0.0093, "rho": 0.1593, "theo": 8.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-15T14:50:12", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "IBIT270617P00039000", "bid": 3.85, "bid_size": 685.0, "ask": 3.95, "ask_size": 521.0, "iv": 0.4362, "open_interest": 2189.0, "volume": 5.0, "delta": -0.3108, "gamma": 0.0228, "vega": 0.1299, "theta": -0.0104, "rho": -0.1022, "theo": 3.8991, "change": -0.1, "open": 3.82, "high": 3.84, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-16T14:30:45", "percent_change": -2.5974, "prev_day_close": 3.85000002384186}, {"option": "IBIT270617C00040000", "bid": 8.3, "bid_size": 198.0, "ask": 8.5, "ask_size": 934.0, "iv": 0.4369, "open_interest": 9087.0, "volume": 9.0, "delta": 0.679, "gamma": 0.0223, "vega": 0.1329, "theta": -0.0096, "rho": 0.1561, "theo": 8.3565, "change": -0.13, "open": 8.47, "high": 8.52, "low": 8.35, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-16T15:15:05", "percent_change": -1.50289, "prev_day_close": 8.65000009536743}, {"option": "IBIT270617P00040000", "bid": 4.25, "bid_size": 685.0, "ask": 4.35, "ask_size": 234.0, "iv": 0.4322, "open_interest": 15614.0, "volume": 33.0, "delta": -0.3356, "gamma": 0.0238, "vega": 0.1339, "theta": -0.0107, "rho": -0.1092, "theo": 4.3149, "change": -0.125, "open": 4.34, "high": 4.34, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-16T13:00:24", "percent_change": -2.92397, "prev_day_close": 4.27499985694885}, {"option": "IBIT270617C00041000", "bid": 7.75, "bid_size": 100.0, "ask": 7.95, "ask_size": 701.0, "iv": 0.4333, "open_interest": 1244.0, "volume": 21.0, "delta": 0.6552, "gamma": 0.0231, "vega": 0.1366, "theta": -0.0099, "rho": 0.1525, "theo": 7.8154, "change": -0.36, "open": 7.81, "high": 8.11, "low": 7.74, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-09-16T14:35:47", "percent_change": -4.44444, "prev_day_close": 8.09999990463257}, {"option": "IBIT270617P00041000", "bid": 4.7, "bid_size": 447.0, "ask": 4.8, "ask_size": 147.0, "iv": 0.4304, "open_interest": 712.0, "volume": 19.0, "delta": -0.3607, "gamma": 0.0247, "vega": 0.1375, "theta": -0.011, "rho": -0.1165, "theo": 4.7556, "change": -0.15, "open": 4.65, "high": 4.8, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-16T14:42:54", "percent_change": -3.19149, "prev_day_close": 4.70000004768372}, {"option": "IBIT270617C00042000", "bid": 7.25, "bid_size": 171.0, "ask": 7.45, "ask_size": 590.0, "iv": 0.4317, "open_interest": 1959.0, "volume": 5.0, "delta": 0.6312, "gamma": 0.0238, "vega": 0.1398, "theta": -0.0102, "rho": 0.1484, "theo": 7.3058, "change": -0.375, "open": 7.45, "high": 7.45, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T14:35:47", "percent_change": -4.9505, "prev_day_close": 7.57500004768372}, {"option": "IBIT270617P00042000", "bid": 5.15, "bid_size": 434.0, "ask": 5.3, "ask_size": 206.0, "iv": 0.4282, "open_interest": 274.0, "volume": 32.0, "delta": -0.3866, "gamma": 0.0255, "vega": 0.1403, "theta": -0.0112, "rho": -0.1229, "theo": 5.2287, "change": -0.075, "open": 5.15, "high": 5.2, "low": 5.05, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T15:01:54", "percent_change": -1.44927, "prev_day_close": 5.17499995231628}, {"option": "IBIT270617C00043000", "bid": 6.8, "bid_size": 134.0, "ask": 6.9, "ask_size": 259.0, "iv": 0.4284, "open_interest": 1325.0, "volume": 39.0, "delta": 0.6069, "gamma": 0.0244, "vega": 0.1425, "theta": -0.0104, "rho": 0.1443, "theo": 6.823, "change": -0.175, "open": 6.85, "high": 6.95, "low": 6.67, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T15:19:56", "percent_change": -2.4735, "prev_day_close": 7.07500004768372}, {"option": "IBIT270617P00043000", "bid": 5.65, "bid_size": 428.0, "ask": 5.8, "ask_size": 244.0, "iv": 0.4261, "open_interest": 1352.0, "volume": 27.0, "delta": -0.4127, "gamma": 0.0262, "vega": 0.1426, "theta": -0.0114, "rho": -0.1292, "theo": 5.7303, "change": -0.135, "open": 5.74, "high": 5.77, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-09-16T15:04:54", "percent_change": -2.37885, "prev_day_close": 5.67499995231628}, {"option": "IBIT270617C00044000", "bid": 6.3, "bid_size": 221.0, "ask": 6.5, "ask_size": 581.0, "iv": 0.4274, "open_interest": 1497.0, "volume": 19.0, "delta": 0.5824, "gamma": 0.0248, "vega": 0.1446, "theta": -0.0106, "rho": 0.1398, "theo": 6.3603, "change": -0.145, "open": 6.47, "high": 6.48, "low": 6.42, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-09-16T14:59:34", "percent_change": -2.18868, "prev_day_close": 6.625}, {"option": "IBIT270617P00044000", "bid": 6.2, "bid_size": 586.0, "ask": 6.35, "ask_size": 497.0, "iv": 0.4254, "open_interest": 1646.0, "volume": 388.0, "delta": -0.4393, "gamma": 0.0269, "vega": 0.1442, "theta": -0.0115, "rho": -0.136, "theo": 6.2641, "change": -0.05, "open": 6.2, "high": 6.21, "low": 6.15, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-09-16T13:01:19", "percent_change": -0.806452, "prev_day_close": 6.20000004768372}, {"option": "IBIT270617C00045000", "bid": 5.9, "bid_size": 212.0, "ask": 6.05, "ask_size": 502.0, "iv": 0.4261, "open_interest": 38200.0, "volume": 93.0, "delta": 0.5582, "gamma": 0.0252, "vega": 0.1461, "theta": -0.0107, "rho": 0.1351, "theo": 5.9298, "change": -0.12, "open": 6.1, "high": 6.25, "low": 5.85, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-09-16T14:48:29", "percent_change": -1.93548, "prev_day_close": 6.20000004768372}, {"option": "IBIT270617P00045000", "bid": 6.75, "bid_size": 248.0, "ask": 6.9, "ask_size": 247.0, "iv": 0.4235, "open_interest": 32026.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0274, "vega": 0.1451, "theta": -0.0116, "rho": -0.1416, "theo": 6.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-15T14:48:37", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IBIT270617C00046000", "bid": 5.5, "bid_size": 209.0, "ask": 5.65, "ask_size": 644.0, "iv": 0.4247, "open_interest": 2525.0, "volume": 6.0, "delta": 0.5344, "gamma": 0.0254, "vega": 0.1471, "theta": -0.0108, "rho": 0.1305, "theo": 5.5302, "change": -0.16, "open": 5.64, "high": 5.64, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-09-16T12:47:46", "percent_change": -2.75862, "prev_day_close": 5.79999995231628}, {"option": "IBIT270617P00046000", "bid": 7.3, "bid_size": 528.0, "ask": 7.5, "ask_size": 279.0, "iv": 0.4211, "open_interest": 1412.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0279, "vega": 0.1454, "theta": -0.0116, "rho": -0.1464, "theo": 7.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T14:51:16", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "IBIT270617C00047000", "bid": 5.1, "bid_size": 218.0, "ask": 5.3, "ask_size": 662.0, "iv": 0.4239, "open_interest": 3298.0, "volume": 167.0, "delta": 0.5107, "gamma": 0.0256, "vega": 0.1476, "theta": -0.0108, "rho": 0.1257, "theo": 5.1492, "change": -0.125, "open": 5.3, "high": 5.3, "low": 5.2, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T14:42:22", "percent_change": -2.30415, "prev_day_close": 5.42499995231628}, {"option": "IBIT270617P00047000", "bid": 7.85, "bid_size": 1222.0, "ask": 8.1, "ask_size": 185.0, "iv": 0.4176, "open_interest": 881.0, "volume": 23.0, "delta": -0.5179, "gamma": 0.0283, "vega": 0.1452, "theta": -0.0117, "rho": -0.1513, "theo": 8.0154, "change": -0.115, "open": 7.94, "high": 8.05, "low": 7.81, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-09-16T15:04:54", "percent_change": -1.4511, "prev_day_close": 7.92499995231628}, {"option": "IBIT270617C00048000", "bid": 4.75, "bid_size": 217.0, "ask": 4.85, "ask_size": 130.0, "iv": 0.4198, "open_interest": 2819.0, "volume": 333.0, "delta": 0.4875, "gamma": 0.0256, "vega": 0.1476, "theta": -0.0108, "rho": 0.1208, "theo": 4.7962, "change": -0.265, "open": 4.85, "high": 4.95, "low": 4.8, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-09-16T14:58:41", "percent_change": -5.22168, "prev_day_close": 5.07500004768372}, {"option": "IBIT270617P00048000", "bid": 8.55, "bid_size": 573.0, "ask": 8.75, "ask_size": 223.0, "iv": 0.4187, "open_interest": 238.0, "volume": 69.0, "delta": -0.5441, "gamma": 0.0286, "vega": 0.144, "theta": -0.0117, "rho": -0.1558, "theo": 8.6594, "change": -0.07, "open": 8.6, "high": 8.6, "low": 8.45, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-09-16T15:11:57", "percent_change": -0.813952, "prev_day_close": 8.59999990463257}, {"option": "IBIT270617C00049000", "bid": 4.4, "bid_size": 569.0, "ask": 4.55, "ask_size": 316.0, "iv": 0.42, "open_interest": 1598.0, "volume": 19.0, "delta": 0.4643, "gamma": 0.0256, "vega": 0.147, "theta": -0.0108, "rho": 0.1159, "theo": 4.454, "change": -0.145, "open": 4.55, "high": 4.59, "low": 4.52, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-16T14:30:32", "percent_change": -3.06879, "prev_day_close": 4.72500014305115}, {"option": "IBIT270617P00049000", "bid": 9.15, "bid_size": 1264.0, "ask": 9.4, "ask_size": 237.0, "iv": 0.4156, "open_interest": 1152.0, "volume": 61.0, "delta": -0.5693, "gamma": 0.0287, "vega": 0.1426, "theta": -0.0116, "rho": -0.1591, "theo": 9.3199, "change": -0.075, "open": 9.25, "high": 9.28, "low": 9.05, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-16T15:01:35", "percent_change": -0.813007, "prev_day_close": 9.22499990463257}, {"option": "IBIT270617C00050000", "bid": 4.1, "bid_size": 236.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.4181, "open_interest": 23969.0, "volume": 65.0, "delta": 0.4424, "gamma": 0.0255, "vega": 0.1461, "theta": -0.0107, "rho": 0.1111, "theo": 4.1505, "change": -0.225, "open": 4.3, "high": 4.38, "low": 4.05, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T14:53:32", "percent_change": -5.08474, "prev_day_close": 4.42499995231628}, {"option": "IBIT270617P00050000", "bid": 9.85, "bid_size": 1359.0, "ask": 10.1, "ask_size": 400.0, "iv": 0.4157, "open_interest": 4351.0, "volume": 13.0, "delta": -0.5944, "gamma": 0.0288, "vega": 0.1403, "theta": -0.0116, "rho": -0.1627, "theo": 10.0083, "change": 0.055, "open": 9.95, "high": 9.98, "low": 9.75, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-09-16T14:36:06", "percent_change": 0.554154, "prev_day_close": 9.92500019073486}, {"option": "IBIT270617C00051000", "bid": 3.8, "bid_size": 626.0, "ask": 3.95, "ask_size": 323.0, "iv": 0.419, "open_interest": 1511.0, "volume": 162.0, "delta": 0.4204, "gamma": 0.0253, "vega": 0.1447, "theta": -0.0106, "rho": 0.1061, "theo": 3.8531, "change": -0.175, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-16T11:11:28", "percent_change": -4.24242, "prev_day_close": 4.125}, {"option": "IBIT270617P00051000", "bid": 10.55, "bid_size": 540.0, "ask": 10.8, "ask_size": 37.0, "iv": 0.4143, "open_interest": 471.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0288, "vega": 0.1375, "theta": -0.0114, "rho": -0.1645, "theo": 10.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-08T15:06:50", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IBIT270617C00052000", "bid": 3.55, "bid_size": 260.0, "ask": 3.65, "ask_size": 154.0, "iv": 0.4181, "open_interest": 2614.0, "volume": 14.0, "delta": 0.3998, "gamma": 0.025, "vega": 0.143, "theta": -0.0105, "rho": 0.1015, "theo": 3.5881, "change": -0.2, "open": 3.66, "high": 3.66, "low": 3.63, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T13:58:26", "percent_change": -5.19481, "prev_day_close": 3.85000002384186}, {"option": "IBIT270617P00052000", "bid": 11.25, "bid_size": 299.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4112, "open_interest": 37.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0288, "vega": 0.1343, "theta": -0.0113, "rho": -0.1656, "theo": 11.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-09-04T15:44:40", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "IBIT270617C00053000", "bid": 3.3, "bid_size": 319.0, "ask": 3.4, "ask_size": 120.0, "iv": 0.418, "open_interest": 2043.0, "volume": 28.0, "delta": 0.3796, "gamma": 0.0246, "vega": 0.141, "theta": -0.0104, "rho": 0.0969, "theo": 3.3383, "change": -0.26, "open": 3.43, "high": 3.43, "low": 3.34, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-09-16T14:58:41", "percent_change": -7.22222, "prev_day_close": 3.60000002384186}, {"option": "IBIT270617P00053000", "bid": 12.0, "bid_size": 581.0, "ask": 12.3, "ask_size": 166.0, "iv": 0.4124, "open_interest": 26.0, "volume": 5.0, "delta": -0.6664, "gamma": 0.0286, "vega": 0.1304, "theta": -0.0112, "rho": -0.166, "theo": 12.214, "change": 0.175, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-09-16T10:04:04", "percent_change": 1.44928, "prev_day_close": 12.0749998092651}, {"option": "IBIT270617C00054000", "bid": 3.1, "bid_size": 133.0, "ask": 3.15, "ask_size": 32.0, "iv": 0.4189, "open_interest": 3325.0, "volume": 112.0, "delta": 0.3601, "gamma": 0.0242, "vega": 0.1385, "theta": -0.0102, "rho": 0.0922, "theo": 3.1037, "change": -0.275, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T14:58:35", "percent_change": -8.14815, "prev_day_close": 3.375}, {"option": "IBIT270617P00054000", "bid": 12.8, "bid_size": 274.0, "ask": 13.05, "ask_size": 17.0, "iv": 0.412, "open_interest": 27.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0284, "vega": 0.1262, "theta": -0.011, "rho": -0.1657, "theo": 12.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-09-03T10:36:17", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "IBIT270617C00055000", "bid": 2.88, "bid_size": 289.0, "ask": 2.94, "ask_size": 150.0, "iv": 0.4191, "open_interest": 19119.0, "volume": 45.0, "delta": 0.3416, "gamma": 0.0237, "vega": 0.1359, "theta": -0.01, "rho": 0.0878, "theo": 2.8907, "change": -0.26, "open": 3.05, "high": 3.05, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-16T14:35:29", "percent_change": -8.25397, "prev_day_close": 3.14999997615814}, {"option": "IBIT270617P00055000", "bid": 13.75, "bid_size": 78.0, "ask": 13.85, "ask_size": 75.0, "iv": 0.4184, "open_interest": 38127.0, "volume": 48.0, "delta": -0.7109, "gamma": 0.0282, "vega": 0.1219, "theta": -0.0108, "rho": -0.1643, "theo": 13.7915, "change": 0.125, "open": 13.65, "high": 13.75, "low": 13.63, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-16T15:20:42", "percent_change": 0.917431, "prev_day_close": 13.625}, {"option": "IBIT270617C00056000", "bid": 2.69, "bid_size": 133.0, "ask": 2.74, "ask_size": 34.0, "iv": 0.4198, "open_interest": 1789.0, "volume": 49.0, "delta": 0.324, "gamma": 0.0232, "vega": 0.1331, "theta": -0.0098, "rho": 0.0837, "theo": 2.6942, "change": -0.195, "open": 2.76, "high": 2.76, "low": 2.72, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T14:31:42", "percent_change": -6.62139, "prev_day_close": 2.94500005245209}, {"option": "IBIT270617P00056000", "bid": 14.4, "bid_size": 409.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.4131, "open_interest": 52.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0279, "vega": 0.1174, "theta": -0.0106, "rho": -0.1624, "theo": 14.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-15T09:39:22", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "IBIT270617C00057000", "bid": 2.49, "bid_size": 207.0, "ask": 2.56, "ask_size": 82.0, "iv": 0.4196, "open_interest": 623.0, "volume": 15.0, "delta": 0.3074, "gamma": 0.0226, "vega": 0.1303, "theta": -0.0096, "rho": 0.0797, "theo": 2.5161, "change": -0.185, "open": 2.63, "high": 2.64, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-16T15:20:19", "percent_change": -6.69078, "prev_day_close": 2.76499998569489}, {"option": "IBIT270617P00057000", "bid": 15.2, "bid_size": 322.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.4103, "open_interest": 21.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0276, "vega": 0.112, "theta": -0.0104, "rho": -0.1597, "theo": 15.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-15T13:08:16", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "IBIT270617C00058000", "bid": 2.33, "bid_size": 141.0, "ask": 2.39, "ask_size": 93.0, "iv": 0.4206, "open_interest": 435.0, "volume": 7.0, "delta": 0.2916, "gamma": 0.022, "vega": 0.1272, "theta": -0.0094, "rho": 0.0758, "theo": 2.3496, "change": -0.185, "open": 2.47, "high": 2.47, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-16T12:42:56", "percent_change": -7.1291, "prev_day_close": 2.59500002861023}, {"option": "IBIT270617P00058000", "bid": 16.05, "bid_size": 500.0, "ask": 16.35, "ask_size": 13.0, "iv": 0.4105, "open_interest": 54.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0272, "vega": 0.1064, "theta": -0.0102, "rho": -0.157, "theo": 16.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-15T09:39:23", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "IBIT270617C00059000", "bid": 2.18, "bid_size": 154.0, "ask": 2.24, "ask_size": 34.0, "iv": 0.4222, "open_interest": 2735.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0214, "vega": 0.1239, "theta": -0.0092, "rho": 0.072, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T11:48:11", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "IBIT270617P00059000", "bid": 16.9, "bid_size": 325.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.4091, "open_interest": 25.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0267, "vega": 0.1011, "theta": -0.01, "rho": -0.1535, "theo": 17.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-14T14:25:40", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IBIT270617C00060000", "bid": 2.04, "bid_size": 156.0, "ask": 2.1, "ask_size": 80.0, "iv": 0.4232, "open_interest": 8724.0, "volume": 344.0, "delta": 0.2624, "gamma": 0.0208, "vega": 0.1209, "theta": -0.009, "rho": 0.0686, "theo": 2.0564, "change": -0.205, "open": 2.26, "high": 2.26, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-16T15:20:54", "percent_change": -8.97155, "prev_day_close": 2.2849999666214}, {"option": "IBIT270617P00060000", "bid": 17.8, "bid_size": 982.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.4116, "open_interest": 2173.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0263, "vega": 0.0957, "theta": -0.0098, "rho": -0.1467, "theo": 18.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-09-15T14:45:50", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "IBIT270617C00061000", "bid": 1.91, "bid_size": 227.0, "ask": 1.97, "ask_size": 96.0, "iv": 0.4248, "open_interest": 218.0, "volume": 103.0, "delta": 0.2489, "gamma": 0.0202, "vega": 0.1176, "theta": -0.0088, "rho": 0.0652, "theo": 1.9253, "change": -0.135, "open": 1.99, "high": 2.03, "low": 1.94, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-16T15:04:48", "percent_change": -6.23557, "prev_day_close": 2.16500008106232}, {"option": "IBIT270617P00061000", "bid": 18.7, "bid_size": 377.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.4128, "open_interest": 26.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0259, "vega": 0.0893, "theta": -0.0096, "rho": -0.1432, "theo": 18.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-09-10T12:08:01", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IBIT270617C00062000", "bid": 1.79, "bid_size": 255.0, "ask": 1.85, "ask_size": 67.0, "iv": 0.4263, "open_interest": 7753.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0195, "vega": 0.1144, "theta": -0.0086, "rho": 0.062, "theo": 1.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-15T15:32:07", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IBIT270617P00062000", "bid": 19.6, "bid_size": 320.0, "ask": 19.9, "ask_size": 17.0, "iv": 0.4125, "open_interest": 1.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0254, "vega": 0.0835, "theta": -0.0093, "rho": -0.1363, "theo": 19.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-09T10:44:35", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IBIT270617C00063000", "bid": 1.68, "bid_size": 429.0, "ask": 1.74, "ask_size": 77.0, "iv": 0.4277, "open_interest": 639.0, "volume": 13.0, "delta": 0.2248, "gamma": 0.0189, "vega": 0.1112, "theta": -0.0084, "rho": 0.059, "theo": 1.701, "change": -0.165, "open": 1.77, "high": 1.77, "low": 1.74, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T12:40:28", "percent_change": -8.61619, "prev_day_close": 1.91500002145767}, {"option": "IBIT270617P00063000", "bid": 20.5, "bid_size": 279.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0251, "vega": 0.0779, "theta": -0.0091, "rho": -0.1302, "theo": 20.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-05-26T14:14:41", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "IBIT270617C00064000", "bid": 1.58, "bid_size": 68.0, "ask": 1.64, "ask_size": 67.0, "iv": 0.4295, "open_interest": 1009.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0183, "vega": 0.1081, "theta": -0.0082, "rho": 0.0563, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-14T14:31:11", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IBIT270617P00064000", "bid": 21.45, "bid_size": 545.0, "ask": 21.75, "ask_size": 36.0, "iv": 0.414, "open_interest": 26.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0247, "vega": 0.073, "theta": -0.0087, "rho": -0.1232, "theo": 21.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-09-15T11:24:08", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "IBIT270617C00065000", "bid": 1.49, "bid_size": 404.0, "ask": 1.55, "ask_size": 123.0, "iv": 0.4318, "open_interest": 11149.0, "volume": 95.0, "delta": 0.2033, "gamma": 0.0177, "vega": 0.105, "theta": -0.008, "rho": 0.0536, "theo": 1.5087, "change": -0.175, "open": 1.68, "high": 1.68, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T14:53:35", "percent_change": -10.2639, "prev_day_close": 1.7049999833107}, {"option": "IBIT270617P00065000", "bid": 22.35, "bid_size": 1635.0, "ask": 22.7, "ask_size": 31.0, "iv": 0.4118, "open_interest": 6204.0, "volume": 8.0, "delta": -0.8836, "gamma": 0.0241, "vega": 0.0658, "theta": -0.0085, "rho": -0.1083, "theo": 22.6328, "change": 0.29, "open": 22.47, "high": 22.64, "low": 22.45, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-09-16T14:36:06", "percent_change": 1.29754, "prev_day_close": 22.3500003814697}, {"option": "IBIT270617C00066000", "bid": 1.41, "bid_size": 199.0, "ask": 1.43, "ask_size": 102.0, "iv": 0.4324, "open_interest": 2249.0, "volume": 354.0, "delta": 0.1936, "gamma": 0.0171, "vega": 0.102, "theta": -0.0078, "rho": 0.0511, "theo": 1.4248, "change": -0.17, "open": 1.47, "high": 1.48, "low": 1.43, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T15:21:02", "percent_change": -10.559, "prev_day_close": 1.61000001430511}, {"option": "IBIT270617P00066000", "bid": 23.3, "bid_size": 216.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.4058, "open_interest": 49.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0233, "vega": 0.0593, "theta": -0.0084, "rho": -0.106, "theo": 23.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-15T15:29:37", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IBIT270617C00067000", "bid": 1.33, "bid_size": 388.0, "ask": 1.37, "ask_size": 283.0, "iv": 0.435, "open_interest": 901.0, "volume": 965.0, "delta": 0.1847, "gamma": 0.0165, "vega": 0.0991, "theta": -0.0076, "rho": 0.0488, "theo": 1.3485, "change": -0.155, "open": 1.44, "high": 1.44, "low": 1.32, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-16T15:20:39", "percent_change": -10.1639, "prev_day_close": 1.52500003576279}, {"option": "IBIT270617P00067000", "bid": 24.3, "bid_size": 275.0, "ask": 24.55, "ask_size": 10.0, "iv": 0.4098, "open_interest": 8.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0224, "vega": 0.0549, "theta": -0.0082, "rho": -0.101, "theo": 24.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.15, "last_trade_time": "2026-09-15T10:05:11", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IBIT270617C00068000", "bid": 1.26, "bid_size": 64.0, "ask": 1.32, "ask_size": 24.0, "iv": 0.4366, "open_interest": 982.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0159, "vega": 0.0961, "theta": -0.0074, "rho": 0.0465, "theo": 1.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-15T15:53:04", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "IBIT270617P00068000", "bid": 25.25, "bid_size": 233.0, "ask": 25.55, "ask_size": 39.0, "iv": 0.4114, "open_interest": 82.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0222, "vega": 0.0481, "theta": -0.0083, "rho": -0.0841, "theo": 25.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-09-14T15:36:53", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "IBIT270617C00069000", "bid": 1.2, "bid_size": 62.0, "ask": 1.26, "ask_size": 86.0, "iv": 0.4415, "open_interest": 1465.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0154, "vega": 0.0934, "theta": -0.0073, "rho": 0.0446, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-10T11:22:20", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "IBIT270617P00069000", "bid": 26.2, "bid_size": 227.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0222, "vega": 0.0429, "theta": -0.0084, "rho": -0.0829, "theo": 26.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-09-14T12:08:07", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "IBIT270617C00070000", "bid": 1.14, "bid_size": 148.0, "ask": 1.2, "ask_size": 321.0, "iv": 0.444, "open_interest": 13785.0, "volume": 254.0, "delta": 0.161, "gamma": 0.0148, "vega": 0.0908, "theta": -0.0071, "rho": 0.0426, "theo": 1.1528, "change": -0.105, "open": 1.24, "high": 1.26, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:25:06", "percent_change": -8.04598, "prev_day_close": 1.30500000715256}, {"option": "IBIT270617P00070000", "bid": 27.2, "bid_size": 147.0, "ask": 27.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0221, "vega": 0.0399, "theta": -0.0084, "rho": -0.0724, "theo": 27.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-09-14T11:47:31", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "IBIT270617C00071000", "bid": 1.09, "bid_size": 63.0, "ask": 1.14, "ask_size": 86.0, "iv": 0.4469, "open_interest": 715.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0143, "vega": 0.0882, "theta": -0.0069, "rho": 0.0408, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-15T10:07:48", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "IBIT270617P00071000", "bid": 28.2, "bid_size": 187.0, "ask": 28.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0212, "vega": 0.0329, "theta": -0.0077, "rho": -0.059, "theo": 28.4117, "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": 28.1000003814697}, {"option": "IBIT270617C00072000", "bid": 1.03, "bid_size": 72.0, "ask": 1.09, "ask_size": 72.0, "iv": 0.4491, "open_interest": 588.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0138, "vega": 0.0857, "theta": -0.0068, "rho": 0.0391, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T10:21:27", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "IBIT270617P00072000", "bid": 29.2, "bid_size": 95.0, "ask": 29.55, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0203, "vega": 0.0279, "theta": -0.0068, "rho": -0.0578, "theo": 29.3932, "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": 29.0749998092651}, {"option": "IBIT270617C00073000", "bid": 0.99, "bid_size": 63.0, "ask": 1.04, "ask_size": 162.0, "iv": 0.4521, "open_interest": 661.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0134, "vega": 0.0833, "theta": -0.0066, "rho": 0.0374, "theo": 0.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-09T15:07:25", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "IBIT270617P00073000", "bid": 30.2, "bid_size": 76.0, "ask": 30.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0193, "vega": 0.026, "theta": -0.006, "rho": -0.0545, "theo": 30.3767, "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": 30.0500001907349}, {"option": "IBIT270617C00074000", "bid": 0.94, "bid_size": 87.0, "ask": 1.0, "ask_size": 297.0, "iv": 0.4546, "open_interest": 406.0, "volume": 4.0, "delta": 0.1357, "gamma": 0.0129, "vega": 0.081, "theta": -0.0065, "rho": 0.036, "theo": 0.9538, "change": -0.04, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-16T14:08:10", "percent_change": -3.73832, "prev_day_close": 1.06999999284744}, {"option": "IBIT270617P00074000", "bid": 31.2, "bid_size": 77.0, "ask": 31.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0178, "vega": 0.0209, "theta": -0.0054, "rho": 0.0, "theo": 31.365, "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": 31.0749998092651}, {"option": "IBIT270617C00075000", "bid": 0.9, "bid_size": 155.0, "ask": 0.96, "ask_size": 806.0, "iv": 0.4572, "open_interest": 18522.0, "volume": 245.0, "delta": 0.1305, "gamma": 0.0125, "vega": 0.0789, "theta": -0.0063, "rho": 0.0346, "theo": 0.9146, "change": -0.1, "open": 0.95, "high": 0.99, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-16T15:21:43", "percent_change": -9.80392, "prev_day_close": 1.01999998092651}, {"option": "IBIT270617P00075000", "bid": 32.2, "bid_size": 76.0, "ask": 32.55, "ask_size": 76.0, "iv": 0.4668, "open_interest": 35.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0145, "vega": 0.0061, "theta": -0.0054, "rho": 0.0, "theo": 32.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-09-03T15:58:48", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "IBIT270617C00080000", "bid": 0.74, "bid_size": 74.0, "ask": 0.79, "ask_size": 426.0, "iv": 0.472, "open_interest": 10698.0, "volume": 408.0, "delta": 0.108, "gamma": 0.0106, "vega": 0.0691, "theta": -0.0057, "rho": 0.0286, "theo": 0.7462, "change": -0.045, "open": 0.76, "high": 0.76, "low": 0.74, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-16T14:00:42", "percent_change": -5.59006, "prev_day_close": 0.804999977350235}, {"option": "IBIT270617P00080000", "bid": 37.2, "bid_size": 45.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0032, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 37.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.09, "last_trade_time": "2026-06-05T15:45:49", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "IBIT270617C00085000", "bid": 0.61, "bid_size": 277.0, "ask": 0.66, "ask_size": 580.0, "iv": 0.4849, "open_interest": 23033.0, "volume": 280.0, "delta": 0.0913, "gamma": 0.0091, "vega": 0.0612, "theta": -0.0052, "rho": 0.0242, "theo": 0.6268, "change": -0.04, "open": 0.66, "high": 0.66, "low": 0.62, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-16T14:07:15", "percent_change": -5.88235, "prev_day_close": 0.679999977350235}, {"option": "IBIT270617P00085000", "bid": 42.2, "bid_size": 67.0, "ask": 42.55, "ask_size": 77.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.39, "last_trade_time": "2026-06-11T10:49:56", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "IBIT270617C00090000", "bid": 0.52, "bid_size": 233.0, "ask": 0.57, "ask_size": 640.0, "iv": 0.4991, "open_interest": 36373.0, "volume": 149.0, "delta": 0.0786, "gamma": 0.0079, "vega": 0.0547, "theta": -0.0048, "rho": 0.0208, "theo": 0.5382, "change": -0.005, "open": 0.56, "high": 0.57, "low": 0.54, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T15:00:46", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "IBIT270617P00090000", "bid": 47.2, "bid_size": 60.0, "ask": 47.55, "ask_size": 76.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-09-04T10:43:44", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "IBIT270617C00095000", "bid": 0.45, "bid_size": 216.0, "ask": 0.5, "ask_size": 572.0, "iv": 0.5128, "open_interest": 1948.0, "volume": 32.0, "delta": 0.0687, "gamma": 0.0069, "vega": 0.0493, "theta": -0.0044, "rho": 0.0182, "theo": 0.4705, "change": -0.025, "open": 0.51, "high": 0.51, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T13:13:40", "percent_change": -4.9505, "prev_day_close": 0.50500001013279}, {"option": "IBIT270617P00095000", "bid": 52.2, "bid_size": 20.0, "ask": 52.55, "ask_size": 75.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.75, "last_trade_time": "2026-06-01T15:35:08", "percent_change": 0.0, "prev_day_close": 52.0250015258789}, {"option": "IBIT270617C00100000", "bid": 0.4, "bid_size": 245.0, "ask": 0.44, "ask_size": 572.0, "iv": 0.526, "open_interest": 16775.0, "volume": 92.0, "delta": 0.061, "gamma": 0.0062, "vega": 0.045, "theta": -0.0041, "rho": 0.0161, "theo": 0.4181, "change": -0.02, "open": 0.41, "high": 0.42, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T15:00:46", "percent_change": -4.65116, "prev_day_close": 0.429999992251396}, {"option": "IBIT270617P00100000", "bid": 57.2, "bid_size": 12.0, "ask": 57.55, "ask_size": 54.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 57.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-07-15T14:18:48", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "IBIT270617C00105000", "bid": 0.36, "bid_size": 110.0, "ask": 0.4, "ask_size": 150.0, "iv": 0.54, "open_interest": 1487.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0055, "vega": 0.0412, "theta": -0.0039, "rho": 0.0143, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-15T10:25:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IBIT270617P00105000", "bid": 62.2, "bid_size": 11.0, "ask": 62.55, "ask_size": 52.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 62.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-01-21T14:27:40", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "IBIT270617C00110000", "bid": 0.33, "bid_size": 135.0, "ask": 0.36, "ask_size": 290.0, "iv": 0.5525, "open_interest": 1173.0, "volume": 100.0, "delta": 0.0495, "gamma": 0.005, "vega": 0.0381, "theta": -0.0036, "rho": 0.013, "theo": 0.3419, "change": -0.01, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T09:46:29", "percent_change": -2.77778, "prev_day_close": 0.359999999403954}, {"option": "IBIT270617P00110000", "bid": 67.2, "bid_size": 11.0, "ask": 67.55, "ask_size": 11.0, "iv": 0.7138, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 67.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.35, "last_trade_time": "2026-07-30T15:50:32", "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "IBIT270617C00115000", "bid": 0.29, "bid_size": 154.0, "ask": 0.33, "ask_size": 72.0, "iv": 0.5631, "open_interest": 1357.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0045, "vega": 0.0354, "theta": -0.0035, "rho": 0.0118, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T10:13:38", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "IBIT270617P00115000", "bid": 72.2, "bid_size": 11.0, "ask": 72.55, "ask_size": 11.0, "iv": 0.7423, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 72.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.34, "last_trade_time": "2026-08-28T10:42:49", "percent_change": 0.0, "prev_day_close": 72.0250015258789}, {"option": "IBIT270617C00120000", "bid": 0.27, "bid_size": 122.0, "ask": 0.31, "ask_size": 50.0, "iv": 0.5762, "open_interest": 3424.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0041, "vega": 0.0331, "theta": -0.0033, "rho": 0.0108, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T15:08:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IBIT270617P00120000", "bid": 77.2, "bid_size": 10.0, "ask": 77.55, "ask_size": 10.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 77.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.54, "last_trade_time": "2026-01-20T11:16:33", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "IBIT270617C00125000", "bid": 0.25, "bid_size": 140.0, "ask": 0.29, "ask_size": 176.0, "iv": 0.5878, "open_interest": 1164.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0038, "vega": 0.031, "theta": -0.0032, "rho": 0.01, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-15T14:49:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IBIT270617P00125000", "bid": 82.2, "bid_size": 10.0, "ask": 82.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 82.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.93, "last_trade_time": "2026-01-21T14:16:44", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "IBIT270617C00130000", "bid": 0.23, "bid_size": 158.0, "ask": 0.27, "ask_size": 62.0, "iv": 0.5981, "open_interest": 482.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0035, "vega": 0.0292, "theta": -0.003, "rho": 0.0093, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-09T13:15:29", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "IBIT270617P00130000", "bid": 87.2, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 87.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-08-28T10:42:49", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "IBIT270617C00135000", "bid": 0.22, "bid_size": 137.0, "ask": 0.25, "ask_size": 104.0, "iv": 0.6087, "open_interest": 348.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0033, "vega": 0.0277, "theta": -0.0029, "rho": 0.0087, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T13:33:00", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "IBIT270617P00135000", "bid": 92.2, "bid_size": 11.0, "ask": 92.55, "ask_size": 11.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 92.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.68, "last_trade_time": "2025-12-26T12:24:36", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "IBIT270617C00140000", "bid": 0.21, "bid_size": 131.0, "ask": 0.24, "ask_size": 598.0, "iv": 0.6204, "open_interest": 54193.0, "volume": 192.0, "delta": 0.0314, "gamma": 0.003, "vega": 0.0262, "theta": -0.0028, "rho": 0.0081, "theo": 0.2234, "change": -0.01, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T12:36:08", "percent_change": -4.54545, "prev_day_close": 0.219999998807907}, {"option": "IBIT270617P00140000", "bid": 97.2, "bid_size": 10.0, "ask": 97.55, "ask_size": 10.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 97.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.3, "last_trade_time": "2026-08-28T10:42:49", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "IBIT271217C00005000", "bid": 37.85, "bid_size": 101.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.7589, "open_interest": 6527.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0062, "theta": 0.0, "rho": 0.0557, "theo": 38.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-09-09T14:42:22", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "IBIT271217P00005000", "bid": 0.05, "bid_size": 143.0, "ask": 0.09, "ask_size": 190.0, "iv": 0.9129, "open_interest": 2309.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0006, "rho": -0.0032, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T14:42:22", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "IBIT271217C00010000", "bid": 33.3, "bid_size": 46.0, "ask": 33.75, "ask_size": 12.0, "iv": 0.6898, "open_interest": 207.0, "volume": 1.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0166, "theta": 0.0, "rho": 0.1082, "theo": 33.5911, "change": -0.26, "open": 33.59, "high": 33.59, "low": 33.59, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-09-16T10:17:30", "percent_change": -0.768096, "prev_day_close": 33.8500003814697}, {"option": "IBIT271217P00010000", "bid": 0.21, "bid_size": 108.0, "ask": 0.26, "ask_size": 734.0, "iv": 0.7584, "open_interest": 1267.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0168, "theta": -0.0013, "rho": -0.0094, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-14T15:58:35", "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "IBIT271217C00015000", "bid": 28.85, "bid_size": 37.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.6295, "open_interest": 71.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0022, "vega": 0.0322, "theta": 0.0, "rho": 0.1558, "theo": 29.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-09-08T10:10:51", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "IBIT271217P00015000", "bid": 0.45, "bid_size": 158.0, "ask": 0.51, "ask_size": 220.0, "iv": 0.652, "open_interest": 23250.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0022, "vega": 0.0327, "theta": -0.0022, "rho": -0.02, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T14:05:12", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "IBIT271217C00020000", "bid": 24.55, "bid_size": 10.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.5677, "open_interest": 818.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0041, "vega": 0.0538, "theta": -0.0005, "rho": 0.1962, "theo": 24.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-09-15T11:36:41", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "IBIT271217P00020000", "bid": 0.84, "bid_size": 244.0, "ask": 0.89, "ask_size": 351.0, "iv": 0.5774, "open_interest": 8858.0, "volume": 556.0, "delta": -0.0568, "gamma": 0.0042, "vega": 0.0548, "theta": -0.0034, "rho": -0.0368, "theo": 0.8574, "change": -0.005, "open": 0.88, "high": 0.88, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-09-16T13:40:19", "percent_change": -0.578036, "prev_day_close": 0.865000009536743}, {"option": "IBIT271217C00025000", "bid": 20.55, "bid_size": 142.0, "ask": 20.95, "ask_size": 1137.0, "iv": 0.5272, "open_interest": 1225.0, "volume": 3.0, "delta": 0.9075, "gamma": 0.0067, "vega": 0.0814, "theta": -0.0023, "rho": 0.226, "theo": 20.7449, "change": -0.325, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-16T13:56:32", "percent_change": -1.54578, "prev_day_close": 21.0250005722046}, {"option": "IBIT271217P00025000", "bid": 1.46, "bid_size": 369.0, "ask": 1.52, "ask_size": 177.0, "iv": 0.526, "open_interest": 33151.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.007, "vega": 0.0829, "theta": -0.0047, "rho": -0.0619, "theo": 1.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-15T12:48:12", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "IBIT271217C00030000", "bid": 16.9, "bid_size": 151.0, "ask": 17.25, "ask_size": 1314.0, "iv": 0.498, "open_interest": 2582.0, "volume": 4.0, "delta": 0.8513, "gamma": 0.01, "vega": 0.1126, "theta": -0.0041, "rho": 0.2428, "theo": 17.0194, "change": -0.4, "open": 17.1, "high": 17.1, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-16T13:42:51", "percent_change": -2.30548, "prev_day_close": 17.3500003814697}, {"option": "IBIT271217P00030000", "bid": 2.45, "bid_size": 469.0, "ask": 2.54, "ask_size": 176.0, "iv": 0.4928, "open_interest": 3435.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0105, "vega": 0.115, "theta": -0.0061, "rho": -0.0965, "theo": 2.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-15T14:42:51", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "IBIT271217C00031000", "bid": 16.2, "bid_size": 28.0, "ask": 16.55, "ask_size": 688.0, "iv": 0.4921, "open_interest": 218.0, "volume": 1.0, "delta": 0.8381, "gamma": 0.0106, "vega": 0.119, "theta": -0.0045, "rho": 0.2443, "theo": 16.325, "change": -0.2, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-16T09:37:13", "percent_change": -1.2012, "prev_day_close": 16.6499996185303}, {"option": "IBIT271217P00031000", "bid": 2.71, "bid_size": 103.0, "ask": 2.79, "ask_size": 93.0, "iv": 0.4876, "open_interest": 509.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0113, "vega": 0.1215, "theta": -0.0064, "rho": -0.1044, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-15T14:44:40", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "IBIT271217C00032000", "bid": 15.5, "bid_size": 31.0, "ask": 15.85, "ask_size": 184.0, "iv": 0.4851, "open_interest": 307.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0113, "vega": 0.1252, "theta": -0.0048, "rho": 0.2454, "theo": 15.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-15T09:30:25", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "IBIT271217P00032000", "bid": 2.98, "bid_size": 391.0, "ask": 3.1, "ask_size": 395.0, "iv": 0.484, "open_interest": 1575.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.012, "vega": 0.1276, "theta": -0.0067, "rho": -0.1127, "theo": 3.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-15T14:44:40", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "IBIT271217C00033000", "bid": 14.85, "bid_size": 24.0, "ask": 15.2, "ask_size": 212.0, "iv": 0.4811, "open_interest": 154.0, "volume": 0.0, "delta": 0.81, "gamma": 0.012, "vega": 0.1312, "theta": -0.0052, "rho": 0.246, "theo": 14.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-14T09:56:34", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IBIT271217P00033000", "bid": 3.25, "bid_size": 546.0, "ask": 3.4, "ask_size": 733.0, "iv": 0.4789, "open_interest": 322.0, "volume": 1.0, "delta": -0.2015, "gamma": 0.0128, "vega": 0.1338, "theta": -0.007, "rho": -0.1213, "theo": 3.3223, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T11:59:45", "percent_change": -1.49254, "prev_day_close": 3.35000002384186}, {"option": "IBIT271217C00034000", "bid": 14.25, "bid_size": 152.0, "ask": 14.55, "ask_size": 1111.0, "iv": 0.4779, "open_interest": 189.0, "volume": 8.0, "delta": 0.7951, "gamma": 0.0126, "vega": 0.1372, "theta": -0.0055, "rho": 0.246, "theo": 14.3542, "change": -0.125, "open": 14.08, "high": 14.55, "low": 14.08, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-16T12:00:36", "percent_change": -0.85179, "prev_day_close": 14.6750001907349}, {"option": "IBIT271217P00034000", "bid": 3.55, "bid_size": 630.0, "ask": 3.7, "ask_size": 163.0, "iv": 0.4734, "open_interest": 843.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0135, "vega": 0.1401, "theta": -0.0072, "rho": -0.1297, "theo": 3.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T09:52:11", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IBIT271217C00035000", "bid": 13.65, "bid_size": 171.0, "ask": 13.95, "ask_size": 1079.0, "iv": 0.4752, "open_interest": 3534.0, "volume": 62.0, "delta": 0.7798, "gamma": 0.0132, "vega": 0.143, "theta": -0.0058, "rho": 0.2454, "theo": 13.7362, "change": -0.225, "open": 13.75, "high": 14.1, "low": 13.65, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-16T14:28:36", "percent_change": -1.60428, "prev_day_close": 14.0249996185303}, {"option": "IBIT271217P00035000", "bid": 3.9, "bid_size": 759.0, "ask": 4.05, "ask_size": 775.0, "iv": 0.4704, "open_interest": 5791.0, "volume": 65.0, "delta": -0.2345, "gamma": 0.0143, "vega": 0.1456, "theta": -0.0075, "rho": -0.1388, "theo": 3.9797, "change": -0.025, "open": 3.9, "high": 3.95, "low": 3.9, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-16T13:35:49", "percent_change": -0.628934, "prev_day_close": 3.97500014305115}, {"option": "IBIT271217C00036000", "bid": 13.05, "bid_size": 16.0, "ask": 13.35, "ask_size": 831.0, "iv": 0.4715, "open_interest": 751.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0139, "vega": 0.1485, "theta": -0.0061, "rho": 0.2445, "theo": 13.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-15T11:25:53", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "IBIT271217P00036000", "bid": 4.25, "bid_size": 570.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.4666, "open_interest": 1810.0, "volume": 1.0, "delta": -0.2514, "gamma": 0.015, "vega": 0.1512, "theta": -0.0077, "rho": -0.1482, "theo": 4.3352, "change": -0.075, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-16T14:17:34", "percent_change": -1.73411, "prev_day_close": 4.32500004768372}, {"option": "IBIT271217C00037000", "bid": 12.45, "bid_size": 31.0, "ask": 12.8, "ask_size": 1051.0, "iv": 0.4684, "open_interest": 772.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0145, "vega": 0.1537, "theta": -0.0064, "rho": 0.2431, "theo": 12.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-15T10:50:03", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IBIT271217P00037000", "bid": 4.65, "bid_size": 435.0, "ask": 4.8, "ask_size": 431.0, "iv": 0.4646, "open_interest": 1967.0, "volume": 4.0, "delta": -0.2692, "gamma": 0.0157, "vega": 0.1564, "theta": -0.008, "rho": -0.1564, "theo": 4.7168, "change": -0.05, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-09-16T14:40:11", "percent_change": -1.06383, "prev_day_close": 4.70000004768372}, {"option": "IBIT271217C00038000", "bid": 11.9, "bid_size": 32.0, "ask": 12.25, "ask_size": 1112.0, "iv": 0.4663, "open_interest": 1311.0, "volume": 2.0, "delta": 0.7312, "gamma": 0.015, "vega": 0.1587, "theta": -0.0067, "rho": 0.2411, "theo": 11.9934, "change": -0.35, "open": 11.99, "high": 12.0, "low": 11.99, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T13:42:51", "percent_change": -2.83401, "prev_day_close": 12.3499999046326}, {"option": "IBIT271217P00038000", "bid": 5.05, "bid_size": 434.0, "ask": 5.2, "ask_size": 122.0, "iv": 0.4615, "open_interest": 1739.0, "volume": 2.0, "delta": -0.2872, "gamma": 0.0164, "vega": 0.1613, "theta": -0.0082, "rho": -0.1652, "theo": 5.1193, "change": -0.08, "open": 5.05, "high": 5.07, "low": 5.05, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-16T14:40:11", "percent_change": -1.5534, "prev_day_close": 5.15000009536743}, {"option": "IBIT271217C00039000", "bid": 11.4, "bid_size": 150.0, "ask": 11.7, "ask_size": 1055.0, "iv": 0.4639, "open_interest": 686.0, "volume": 1.0, "delta": 0.7145, "gamma": 0.0156, "vega": 0.1634, "theta": -0.0069, "rho": 0.2388, "theo": 11.4632, "change": -0.2, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-16T09:41:43", "percent_change": -1.69491, "prev_day_close": 11.7999997138977}, {"option": "IBIT271217P00039000", "bid": 5.45, "bid_size": 452.0, "ask": 5.6, "ask_size": 60.0, "iv": 0.4575, "open_interest": 549.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0171, "vega": 0.1656, "theta": -0.0084, "rho": -0.1748, "theo": 5.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-09-15T10:41:49", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "IBIT271217C00040000", "bid": 10.85, "bid_size": 388.0, "ask": 11.15, "ask_size": 992.0, "iv": 0.4598, "open_interest": 31027.0, "volume": 2005.0, "delta": 0.6974, "gamma": 0.0161, "vega": 0.1677, "theta": -0.0072, "rho": 0.2362, "theo": 10.9378, "change": -0.175, "open": 11.0, "high": 11.18, "low": 10.9, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-16T15:20:06", "percent_change": -1.55902, "prev_day_close": 11.2249999046326}, {"option": "IBIT271217P00040000", "bid": 5.9, "bid_size": 424.0, "ask": 6.05, "ask_size": 52.0, "iv": 0.4553, "open_interest": 6755.0, "volume": 1.0, "delta": -0.3244, "gamma": 0.0177, "vega": 0.1697, "theta": -0.0086, "rho": -0.1836, "theo": 5.9877, "change": -0.105, "open": 5.92, "high": 5.92, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-16T13:59:32", "percent_change": -1.74274, "prev_day_close": 6.02500009536743}, {"option": "IBIT271217C00041000", "bid": 10.4, "bid_size": 11.0, "ask": 10.7, "ask_size": 974.0, "iv": 0.4599, "open_interest": 283.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0165, "vega": 0.1716, "theta": -0.0074, "rho": 0.2334, "theo": 10.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-14T09:30:43", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IBIT271217P00041000", "bid": 6.4, "bid_size": 194.0, "ask": 6.55, "ask_size": 366.0, "iv": 0.4552, "open_interest": 1007.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0183, "vega": 0.1733, "theta": -0.0087, "rho": -0.1906, "theo": 6.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-09-15T12:27:13", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "IBIT271217C00042000", "bid": 9.9, "bid_size": 246.0, "ask": 10.2, "ask_size": 1213.0, "iv": 0.4565, "open_interest": 5875.0, "volume": 41.0, "delta": 0.6631, "gamma": 0.017, "vega": 0.1752, "theta": -0.0076, "rho": 0.2299, "theo": 9.9683, "change": -0.375, "open": 10.15, "high": 10.15, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-16T15:21:32", "percent_change": -3.63196, "prev_day_close": 10.3249998092651}, {"option": "IBIT271217P00042000", "bid": 6.85, "bid_size": 402.0, "ask": 7.05, "ask_size": 437.0, "iv": 0.452, "open_interest": 712.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0189, "vega": 0.1766, "theta": -0.0089, "rho": -0.2003, "theo": 6.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-09-15T15:00:42", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IBIT271217C00043000", "bid": 9.45, "bid_size": 168.0, "ask": 9.75, "ask_size": 1165.0, "iv": 0.455, "open_interest": 582.0, "volume": 25.0, "delta": 0.6458, "gamma": 0.0173, "vega": 0.1784, "theta": -0.0077, "rho": 0.2263, "theo": 9.5094, "change": -0.23, "open": 9.77, "high": 9.77, "low": 9.5, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-09-16T14:27:27", "percent_change": -2.33502, "prev_day_close": 9.84999990463257}, {"option": "IBIT271217P00043000", "bid": 7.4, "bid_size": 177.0, "ask": 7.55, "ask_size": 266.0, "iv": 0.451, "open_interest": 395.0, "volume": 6.0, "delta": -0.3822, "gamma": 0.0194, "vega": 0.1794, "theta": -0.009, "rho": -0.2099, "theo": 7.4558, "change": 0.025, "open": 7.45, "high": 7.5, "low": 7.45, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T14:36:07", "percent_change": 0.334449, "prev_day_close": 7.47499990463257}, {"option": "IBIT271217C00044000", "bid": 9.0, "bid_size": 198.0, "ask": 9.3, "ask_size": 915.0, "iv": 0.4527, "open_interest": 617.0, "volume": 4.0, "delta": 0.6284, "gamma": 0.0177, "vega": 0.1813, "theta": -0.0079, "rho": 0.2226, "theo": 9.0695, "change": -0.355, "open": 9.0, "high": 9.07, "low": 9.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-09-16T15:21:32", "percent_change": -3.76658, "prev_day_close": 9.42500019073486}, {"option": "IBIT271217P00044000", "bid": 7.9, "bid_size": 122.0, "ask": 8.1, "ask_size": 209.0, "iv": 0.4492, "open_interest": 128.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0199, "vega": 0.1816, "theta": -0.0091, "rho": -0.2168, "theo": 7.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-09-15T10:31:31", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "IBIT271217C00045000", "bid": 8.6, "bid_size": 225.0, "ask": 8.85, "ask_size": 1018.0, "iv": 0.4513, "open_interest": 22291.0, "volume": 66.0, "delta": 0.6109, "gamma": 0.018, "vega": 0.1837, "theta": -0.008, "rho": 0.2185, "theo": 8.6419, "change": -0.22, "open": 8.88, "high": 8.99, "low": 8.74, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-09-16T15:14:08", "percent_change": -2.44444, "prev_day_close": 9.0}, {"option": "IBIT271217P00045000", "bid": 8.45, "bid_size": 382.0, "ask": 8.65, "ask_size": 344.0, "iv": 0.4474, "open_interest": 4017.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0204, "vega": 0.183, "theta": -0.0092, "rho": -0.2216, "theo": 8.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-15T15:26:54", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IBIT271217C00046000", "bid": 8.2, "bid_size": 159.0, "ask": 8.45, "ask_size": 636.0, "iv": 0.4497, "open_interest": 411.0, "volume": 1.0, "delta": 0.5939, "gamma": 0.0182, "vega": 0.1858, "theta": -0.0081, "rho": 0.2143, "theo": 8.2455, "change": -0.12, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-09-16T09:32:11", "percent_change": -1.39535, "prev_day_close": 8.59999990463257}, {"option": "IBIT271217P00046000", "bid": 9.0, "bid_size": 323.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.4447, "open_interest": 496.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0208, "vega": 0.1846, "theta": -0.0093, "rho": -0.231, "theo": 9.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-09-11T11:04:27", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "IBIT271217C00047000", "bid": 7.8, "bid_size": 254.0, "ask": 8.1, "ask_size": 945.0, "iv": 0.4489, "open_interest": 8041.0, "volume": 3.0, "delta": 0.5768, "gamma": 0.0184, "vega": 0.1875, "theta": -0.0082, "rho": 0.2099, "theo": 7.8609, "change": -0.25, "open": 8.02, "high": 8.02, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-16T12:29:17", "percent_change": -3.04878, "prev_day_close": 8.2000002861023}, {"option": "IBIT271217P00047000", "bid": 9.6, "bid_size": 447.0, "ask": 9.8, "ask_size": 89.0, "iv": 0.4438, "open_interest": 1015.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0212, "vega": 0.1857, "theta": -0.0094, "rho": -0.2389, "theo": 9.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-09T15:55:10", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "IBIT271217C00048000", "bid": 7.45, "bid_size": 151.0, "ask": 7.7, "ask_size": 536.0, "iv": 0.4474, "open_interest": 1427.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0186, "vega": 0.1889, "theta": -0.0083, "rho": 0.2055, "theo": 7.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-10T13:38:33", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IBIT271217P00048000", "bid": 10.2, "bid_size": 339.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.442, "open_interest": 921.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0216, "vega": 0.1858, "theta": -0.0095, "rho": -0.2439, "theo": 10.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-09T15:55:59", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IBIT271217C00049000", "bid": 7.1, "bid_size": 191.0, "ask": 7.35, "ask_size": 682.0, "iv": 0.4465, "open_interest": 299.0, "volume": 6.0, "delta": 0.5431, "gamma": 0.0188, "vega": 0.1899, "theta": -0.0084, "rho": 0.2009, "theo": 7.1434, "change": -0.3, "open": 7.23, "high": 7.23, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T14:40:04", "percent_change": -4.0, "prev_day_close": 7.5}, {"option": "IBIT271217P00049000", "bid": 10.8, "bid_size": 742.0, "ask": 11.05, "ask_size": 57.0, "iv": 0.4405, "open_interest": 721.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0219, "vega": 0.185, "theta": -0.0095, "rho": -0.2459, "theo": 10.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T10:12:11", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IBIT271217C00050000", "bid": 6.8, "bid_size": 185.0, "ask": 7.05, "ask_size": 1045.0, "iv": 0.4474, "open_interest": 6514.0, "volume": 307.0, "delta": 0.5266, "gamma": 0.0189, "vega": 0.1905, "theta": -0.0085, "rho": 0.1961, "theo": 6.8097, "change": -0.375, "open": 7.0, "high": 7.25, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-16T14:55:31", "percent_change": -5.22648, "prev_day_close": 7.17499995231628}, {"option": "IBIT271217P00050000", "bid": 11.4, "bid_size": 640.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.4381, "open_interest": 2009.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0222, "vega": 0.1848, "theta": -0.0095, "rho": -0.2538, "theo": 11.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-15T14:41:08", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IBIT271217C00051000", "bid": 6.45, "bid_size": 163.0, "ask": 6.7, "ask_size": 655.0, "iv": 0.445, "open_interest": 672.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0189, "vega": 0.1908, "theta": -0.0085, "rho": 0.1913, "theo": 6.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T11:25:53", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IBIT271217P00051000", "bid": 12.0, "bid_size": 1093.0, "ask": 12.4, "ask_size": 117.0, "iv": 0.4363, "open_interest": 255.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0225, "vega": 0.1843, "theta": -0.0095, "rho": -0.2599, "theo": 12.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-08-25T10:16:39", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IBIT271217C00052000", "bid": 6.15, "bid_size": 265.0, "ask": 6.3, "ask_size": 150.0, "iv": 0.4419, "open_interest": 444.0, "volume": 31.0, "delta": 0.4945, "gamma": 0.019, "vega": 0.1909, "theta": -0.0085, "rho": 0.1866, "theo": 6.1901, "change": -0.2, "open": 6.45, "high": 6.45, "low": 6.32, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-16T11:50:59", "percent_change": -3.05343, "prev_day_close": 6.54999995231628}, {"option": "IBIT271217P00052000", "bid": 12.65, "bid_size": 922.0, "ask": 13.05, "ask_size": 39.0, "iv": 0.4336, "open_interest": 800.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0227, "vega": 0.1828, "theta": -0.0095, "rho": -0.2621, "theo": 12.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-01T12:36:17", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IBIT271217C00053000", "bid": 5.9, "bid_size": 218.0, "ask": 6.0, "ask_size": 73.0, "iv": 0.4421, "open_interest": 462.0, "volume": 50.0, "delta": 0.4789, "gamma": 0.0189, "vega": 0.1906, "theta": -0.0085, "rho": 0.1819, "theo": 5.9028, "change": -0.2, "open": 6.05, "high": 6.05, "low": 6.02, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-16T11:22:04", "percent_change": -3.2, "prev_day_close": 6.25}, {"option": "IBIT271217P00053000", "bid": 13.35, "bid_size": 950.0, "ask": 13.75, "ask_size": 36.0, "iv": 0.4325, "open_interest": 847.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0229, "vega": 0.1798, "theta": -0.0095, "rho": -0.2606, "theo": 13.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-31T14:00:08", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "IBIT271217C00054000", "bid": 5.6, "bid_size": 224.0, "ask": 5.75, "ask_size": 74.0, "iv": 0.4419, "open_interest": 617.0, "volume": 1.0, "delta": 0.4635, "gamma": 0.0189, "vega": 0.19, "theta": -0.0085, "rho": 0.1769, "theo": 5.6251, "change": -0.375, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T13:43:24", "percent_change": -6.27615, "prev_day_close": 5.97500014305115}, {"option": "IBIT271217P00054000", "bid": 14.1, "bid_size": 1055.0, "ask": 14.5, "ask_size": 121.0, "iv": 0.4334, "open_interest": 230.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0231, "vega": 0.1771, "theta": -0.0095, "rho": -0.2652, "theo": 14.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-09-15T10:43:04", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IBIT271217C00055000", "bid": 5.35, "bid_size": 237.0, "ask": 5.45, "ask_size": 36.0, "iv": 0.4408, "open_interest": 17597.0, "volume": 6.0, "delta": 0.4486, "gamma": 0.0188, "vega": 0.1892, "theta": -0.0085, "rho": 0.1721, "theo": 5.3663, "change": -0.355, "open": 5.5, "high": 5.5, "low": 5.37, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-16T13:56:32", "percent_change": -6.20088, "prev_day_close": 5.72500014305115}, {"option": "IBIT271217P00055000", "bid": 14.8, "bid_size": 764.0, "ask": 15.25, "ask_size": 80.0, "iv": 0.4322, "open_interest": 3085.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0232, "vega": 0.1756, "theta": -0.0095, "rho": -0.2688, "theo": 15.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-09-15T10:43:04", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "IBIT271217C00056000", "bid": 5.1, "bid_size": 263.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.4402, "open_interest": 1448.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0187, "vega": 0.1882, "theta": -0.0085, "rho": 0.1674, "theo": 5.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-09-15T10:13:55", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "IBIT271217P00056000", "bid": 15.55, "bid_size": 896.0, "ask": 15.95, "ask_size": 26.0, "iv": 0.4302, "open_interest": 106.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0233, "vega": 0.1733, "theta": -0.0094, "rho": -0.2717, "theo": 15.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-11T15:31:03", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "IBIT271217C00057000", "bid": 4.85, "bid_size": 416.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.4408, "open_interest": 598.0, "volume": 2.0, "delta": 0.42, "gamma": 0.0186, "vega": 0.187, "theta": -0.0084, "rho": 0.1627, "theo": 4.8881, "change": -0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T12:05:55", "percent_change": -4.7619, "prev_day_close": 5.25}, {"option": "IBIT271217P00057000", "bid": 16.3, "bid_size": 730.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.4286, "open_interest": 155.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0234, "vega": 0.169, "theta": -0.0094, "rho": -0.2672, "theo": 16.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-14T14:25:40", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "IBIT271217C00058000", "bid": 4.65, "bid_size": 285.0, "ask": 4.75, "ask_size": 33.0, "iv": 0.4404, "open_interest": 2779.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0185, "vega": 0.1856, "theta": -0.0084, "rho": 0.1583, "theo": 4.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-14T10:24:17", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "IBIT271217P00058000", "bid": 17.05, "bid_size": 793.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.4275, "open_interest": 197.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0235, "vega": 0.1636, "theta": -0.0093, "rho": -0.262, "theo": 17.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T11:54:20", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "IBIT271217C00059000", "bid": 4.45, "bid_size": 205.0, "ask": 4.55, "ask_size": 32.0, "iv": 0.441, "open_interest": 1260.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0183, "vega": 0.184, "theta": -0.0083, "rho": 0.1537, "theo": 4.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-11T11:37:58", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IBIT271217P00059000", "bid": 17.85, "bid_size": 1219.0, "ask": 18.35, "ask_size": 75.0, "iv": 0.4288, "open_interest": 448.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0236, "vega": 0.1596, "theta": -0.0093, "rho": -0.2652, "theo": 18.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-26T10:06:31", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "IBIT271217C00060000", "bid": 4.25, "bid_size": 347.0, "ask": 4.35, "ask_size": 92.0, "iv": 0.4411, "open_interest": 22852.0, "volume": 257.0, "delta": 0.3802, "gamma": 0.0181, "vega": 0.1822, "theta": -0.0083, "rho": 0.1492, "theo": 4.2638, "change": -0.25, "open": 4.55, "high": 4.57, "low": 4.3, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-16T14:41:36", "percent_change": -5.43478, "prev_day_close": 4.59999990463257}, {"option": "IBIT271217P00060000", "bid": 18.65, "bid_size": 1501.0, "ask": 19.15, "ask_size": 241.0, "iv": 0.4279, "open_interest": 1277.0, "volume": 20.0, "delta": -0.6998, "gamma": 0.0235, "vega": 0.1571, "theta": -0.0092, "rho": -0.2649, "theo": 19.0736, "change": 0.05, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-09-16T10:40:01", "percent_change": 0.263158, "prev_day_close": 19.0}, {"option": "IBIT271217C00061000", "bid": 4.05, "bid_size": 282.0, "ask": 4.15, "ask_size": 33.0, "iv": 0.4407, "open_interest": 1045.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0179, "vega": 0.1802, "theta": -0.0082, "rho": 0.1448, "theo": 4.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-09-10T12:30:25", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IBIT271217P00061000", "bid": 19.45, "bid_size": 1005.0, "ask": 20.0, "ask_size": 73.0, "iv": 0.4278, "open_interest": 121.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0236, "vega": 0.1531, "theta": -0.0091, "rho": -0.2636, "theo": 19.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-09-14T15:53:31", "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "IBIT271217C00062000", "bid": 3.85, "bid_size": 336.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.4415, "open_interest": 1391.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0177, "vega": 0.1782, "theta": -0.0081, "rho": 0.1405, "theo": 3.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-09-15T11:32:45", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IBIT271217P00062000", "bid": 20.3, "bid_size": 874.0, "ask": 20.75, "ask_size": 13.0, "iv": 0.4248, "open_interest": 298.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0236, "vega": 0.148, "theta": -0.0091, "rho": -0.2547, "theo": 20.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-09-15T14:46:11", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "IBIT271217C00063000", "bid": 3.7, "bid_size": 222.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.4413, "open_interest": 1012.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0174, "vega": 0.1762, "theta": -0.008, "rho": 0.1365, "theo": 3.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-10T14:47:49", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IBIT271217P00063000", "bid": 21.15, "bid_size": 918.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.4242, "open_interest": 599.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0235, "vega": 0.1403, "theta": -0.009, "rho": -0.2443, "theo": 21.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-09-15T14:46:11", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "IBIT271217C00064000", "bid": 3.55, "bid_size": 294.0, "ask": 3.65, "ask_size": 59.0, "iv": 0.4424, "open_interest": 930.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0172, "vega": 0.1739, "theta": -0.008, "rho": 0.1325, "theo": 3.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-11T14:08:13", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IBIT271217P00064000", "bid": 22.0, "bid_size": 1171.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.425, "open_interest": 169.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0235, "vega": 0.1337, "theta": -0.0089, "rho": -0.2402, "theo": 22.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-06-02T10:29:59", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "IBIT271217C00065000", "bid": 3.4, "bid_size": 370.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.443, "open_interest": 2052.0, "volume": 46.0, "delta": 0.322, "gamma": 0.0169, "vega": 0.1716, "theta": -0.0079, "rho": 0.1285, "theo": 3.4215, "change": -0.275, "open": 3.8, "high": 3.8, "low": 3.45, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T14:39:01", "percent_change": -7.28477, "prev_day_close": 3.77499997615814}, {"option": "IBIT271217P00065000", "bid": 22.85, "bid_size": 1318.0, "ask": 23.4, "ask_size": 46.0, "iv": 0.4251, "open_interest": 381.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0235, "vega": 0.1303, "theta": -0.0088, "rho": -0.2431, "theo": 23.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-15T11:28:39", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "IBIT271217C00066000", "bid": 3.25, "bid_size": 313.0, "ask": 3.35, "ask_size": 36.0, "iv": 0.4432, "open_interest": 1185.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0167, "vega": 0.1692, "theta": -0.0078, "rho": 0.1246, "theo": 3.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-09-15T09:39:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IBIT271217P00066000", "bid": 23.75, "bid_size": 884.0, "ask": 24.25, "ask_size": 18.0, "iv": 0.4242, "open_interest": 144.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0234, "vega": 0.127, "theta": -0.0087, "rho": -0.236, "theo": 24.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-06-25T10:32:00", "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "IBIT271217C00067000", "bid": 3.1, "bid_size": 341.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.443, "open_interest": 1525.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0164, "vega": 0.1668, "theta": -0.0077, "rho": 0.1208, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-11T15:34:08", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IBIT271217P00067000", "bid": 24.65, "bid_size": 1329.0, "ask": 25.15, "ask_size": 37.0, "iv": 0.4244, "open_interest": 198.0, "volume": 8.0, "delta": -0.8062, "gamma": 0.0234, "vega": 0.1207, "theta": -0.0086, "rho": -0.2256, "theo": 25.1021, "change": -0.175, "open": 25.1, "high": 25.1, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-16T14:42:27", "percent_change": -0.703518, "prev_day_close": 24.875}, {"option": "IBIT271217C00068000", "bid": 3.0, "bid_size": 261.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.4456, "open_interest": 1087.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0161, "vega": 0.1643, "theta": -0.0076, "rho": 0.1172, "theo": 3.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-11T14:30:03", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT271217P00068000", "bid": 25.55, "bid_size": 1406.0, "ask": 26.05, "ask_size": 34.0, "iv": 0.4233, "open_interest": 314.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0234, "vega": 0.1142, "theta": -0.0085, "rho": -0.2149, "theo": 26.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-14T14:55:02", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IBIT271217C00069000", "bid": 2.87, "bid_size": 309.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.4451, "open_interest": 1194.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0159, "vega": 0.1619, "theta": -0.0075, "rho": 0.1139, "theo": 2.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-15T10:47:50", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IBIT271217P00069000", "bid": 26.45, "bid_size": 1468.0, "ask": 26.95, "ask_size": 31.0, "iv": 0.4212, "open_interest": 681.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0232, "vega": 0.1058, "theta": -0.0083, "rho": -0.2044, "theo": 26.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-09-01T14:28:01", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "IBIT271217C00070000", "bid": 2.75, "bid_size": 378.0, "ask": 2.83, "ask_size": 40.0, "iv": 0.4456, "open_interest": 19690.0, "volume": 183.0, "delta": 0.2736, "gamma": 0.0156, "vega": 0.1594, "theta": -0.0074, "rho": 0.1106, "theo": 2.7837, "change": -0.345, "open": 3.0, "high": 3.05, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T15:23:05", "percent_change": -11.2195, "prev_day_close": 3.07500004768372}, {"option": "IBIT271217P00070000", "bid": 27.4, "bid_size": 875.0, "ask": 27.85, "ask_size": 20.0, "iv": 0.4211, "open_interest": 149.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0229, "vega": 0.0982, "theta": -0.0081, "rho": -0.1839, "theo": 27.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-09-15T11:28:39", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "IBIT271217C00075000", "bid": 2.26, "bid_size": 488.0, "ask": 2.34, "ask_size": 83.0, "iv": 0.45, "open_interest": 3248.0, "volume": 283.0, "delta": 0.2343, "gamma": 0.0142, "vega": 0.147, "theta": -0.0069, "rho": 0.0955, "theo": 2.3042, "change": -0.205, "open": 2.38, "high": 2.4, "low": 2.31, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-09-16T15:00:14", "percent_change": -7.9922, "prev_day_close": 2.56500005722046}, {"option": "IBIT271217P00075000", "bid": 32.05, "bid_size": 281.0, "ask": 32.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0224, "vega": 0.067, "theta": -0.0079, "rho": -0.1376, "theo": 32.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-09-11T12:01:39", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "IBIT271217C00080000", "bid": 1.88, "bid_size": 489.0, "ask": 1.96, "ask_size": 89.0, "iv": 0.4554, "open_interest": 6192.0, "volume": 571.0, "delta": 0.2022, "gamma": 0.0128, "vega": 0.1352, "theta": -0.0064, "rho": 0.0829, "theo": 1.9342, "change": -0.21, "open": 2.09, "high": 2.1, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T13:38:09", "percent_change": -9.72222, "prev_day_close": 2.1599999666214}, {"option": "IBIT271217P00080000", "bid": 36.95, "bid_size": 152.0, "ask": 37.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0191, "vega": 0.0344, "theta": -0.0068, "rho": -0.0804, "theo": 37.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-09-11T12:01:39", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "IBIT271217C00085000", "bid": 1.62, "bid_size": 422.0, "ask": 1.67, "ask_size": 79.0, "iv": 0.463, "open_interest": 1786.0, "volume": 324.0, "delta": 0.1761, "gamma": 0.0116, "vega": 0.1243, "theta": -0.006, "rho": 0.0726, "theo": 1.6493, "change": -0.07, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-16T10:45:07", "percent_change": -3.8674, "prev_day_close": 1.81000000238419}, {"option": "IBIT271217P00085000", "bid": 41.55, "bid_size": 174.0, "ask": 42.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0097, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-07-01T14:58:35", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IBIT271217C00090000", "bid": 1.38, "bid_size": 483.0, "ask": 1.45, "ask_size": 150.0, "iv": 0.4697, "open_interest": 4893.0, "volume": 125.0, "delta": 0.1549, "gamma": 0.0105, "vega": 0.1144, "theta": -0.0056, "rho": 0.0639, "theo": 1.4269, "change": -0.175, "open": 1.46, "high": 1.46, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "IBIT271217P00090000", "bid": 46.5, "bid_size": 106.0, "ask": 47.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0025, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-08-18T15:27:10", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "IBIT271217C00095000", "bid": 1.2, "bid_size": 551.0, "ask": 1.28, "ask_size": 174.0, "iv": 0.4777, "open_interest": 4456.0, "volume": 30.0, "delta": 0.1374, "gamma": 0.0095, "vega": 0.1055, "theta": -0.0053, "rho": 0.0568, "theo": 1.2481, "change": -0.085, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T11:55:08", "percent_change": -6.22711, "prev_day_close": 1.36500000953674}, {"option": "IBIT271217P00095000", "bid": 51.6, "bid_size": 91.0, "ask": 52.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.38, "last_trade_time": "2026-06-15T15:43:36", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "IBIT271217C00100000", "bid": 1.07, "bid_size": 441.0, "ask": 1.14, "ask_size": 194.0, "iv": 0.4861, "open_interest": 23996.0, "volume": 96.0, "delta": 0.123, "gamma": 0.0087, "vega": 0.0978, "theta": -0.005, "rho": 0.0509, "theo": 1.1072, "change": -0.09, "open": 1.2, "high": 1.2, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T13:42:57", "percent_change": -7.5, "prev_day_close": 1.19999998807907}, {"option": "IBIT271217P00100000", "bid": 56.55, "bid_size": 110.0, "ask": 57.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 57.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.58, "last_trade_time": "2026-04-08T12:30:55", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "IBIT271217C00120000", "bid": 0.74, "bid_size": 71.0, "ask": 0.79, "ask_size": 152.0, "iv": 0.5189, "open_interest": 7243.0, "volume": 108.0, "delta": 0.0854, "gamma": 0.0063, "vega": 0.075, "theta": -0.004, "rho": 0.0352, "theo": 0.7533, "change": -0.035, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-16T14:27:37", "percent_change": -4.34783, "prev_day_close": 0.805000007152557}, {"option": "IBIT271217P00120000", "bid": 77.15, "bid_size": 10.0, "ask": 77.6, "ask_size": 11.0, "iv": 0.6715, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 77.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.25, "last_trade_time": "2026-06-15T15:43:36", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "IBIT271217C00125000", "bid": 0.68, "bid_size": 114.0, "ask": 0.74, "ask_size": 388.0, "iv": 0.5267, "open_interest": 1355.0, "volume": 719.0, "delta": 0.079, "gamma": 0.0058, "vega": 0.0708, "theta": -0.0039, "rho": 0.0327, "theo": 0.6963, "change": -0.035, "open": 0.72, "high": 0.72, "low": 0.7, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-16T14:46:21", "percent_change": -4.69799, "prev_day_close": 0.745000004768372}, {"option": "IBIT271217P00125000", "bid": 82.15, "bid_size": 10.0, "ask": 82.6, "ask_size": 10.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 82.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-02-12T10:02:40", "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "IBIT271217C00130000", "bid": 0.63, "bid_size": 107.0, "ask": 0.69, "ask_size": 129.0, "iv": 0.5341, "open_interest": 3458.0, "volume": 391.0, "delta": 0.0735, "gamma": 0.0054, "vega": 0.067, "theta": -0.0037, "rho": 0.0304, "theo": 0.6466, "change": -0.035, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T10:45:06", "percent_change": -5.03597, "prev_day_close": 0.694999992847443}, {"option": "IBIT271217P00130000", "bid": 87.15, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 87.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.54, "last_trade_time": "2026-02-03T11:48:39", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "IBIT271217C00135000", "bid": 0.59, "bid_size": 151.0, "ask": 0.65, "ask_size": 550.0, "iv": 0.5417, "open_interest": 8381.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0051, "vega": 0.0636, "theta": -0.0036, "rho": 0.0283, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IBIT271217P00135000", "bid": 92.15, "bid_size": 10.0, "ask": 92.6, "ask_size": 10.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 92.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.17, "last_trade_time": "2026-04-02T11:46:49", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "IBIT271217C00140000", "bid": 0.56, "bid_size": 133.0, "ask": 0.6, "ask_size": 157.0, "iv": 0.5482, "open_interest": 6428.0, "volume": 6.0, "delta": 0.0645, "gamma": 0.0048, "vega": 0.0605, "theta": -0.0034, "rho": 0.0265, "theo": 0.5666, "change": -0.01, "open": 0.57, "high": 0.58, "low": 0.57, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T15:16:28", "percent_change": -1.69492, "prev_day_close": 0.590000003576279}, {"option": "IBIT271217P00140000", "bid": 97.15, "bid_size": 10.0, "ask": 97.6, "ask_size": 11.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 97.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.5, "last_trade_time": "2026-02-03T11:48:22", "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "IBIT280121C00001000", "bid": 41.35, "bid_size": 803.0, "ask": 42.25, "ask_size": 1225.0, "iv": 0.0, "open_interest": 7062.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0121, "theo": 41.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.33, "last_trade_time": "2026-09-15T12:55:46", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "IBIT280121P00001000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 361.0, "iv": 1.4423, "open_interest": 2854.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0001, "rho": -0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T10:03:39", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "IBIT280121C00002000", "bid": 40.4, "bid_size": 91.0, "ask": 41.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0241, "theo": 40.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.42, "last_trade_time": "2026-07-29T13:55:00", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "IBIT280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 226.0, "iv": 1.0884, "open_interest": 508.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0002, "rho": -0.0011, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T12:55:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IBIT280121C00003000", "bid": 39.65, "bid_size": 64.0, "ask": 40.4, "ask_size": 60.0, "iv": 1.0832, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.036, "theo": 40.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.14, "last_trade_time": "2025-12-22T12:44:46", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "IBIT280121P00003000", "bid": 0.01, "bid_size": 29.0, "ask": 0.06, "ask_size": 153.0, "iv": 1.0018, "open_interest": 285.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0004, "rho": -0.0018, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-03-30T11:37:38", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "IBIT280121C00004000", "bid": 38.7, "bid_size": 79.0, "ask": 39.5, "ask_size": 52.0, "iv": 0.979, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.0478, "theo": 39.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.24, "last_trade_time": "2026-06-24T14:00:10", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "IBIT280121P00004000", "bid": 0.03, "bid_size": 31.0, "ask": 0.08, "ask_size": 133.0, "iv": 0.9437, "open_interest": 14.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.005, "theta": -0.0005, "rho": -0.0027, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T11:46:24", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "IBIT280121C00005000", "bid": 37.8, "bid_size": 111.0, "ask": 38.6, "ask_size": 127.0, "iv": 0.9383, "open_interest": 2141.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.0594, "theo": 38.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-09-09T14:42:45", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "IBIT280121P00005000", "bid": 0.06, "bid_size": 84.0, "ask": 0.11, "ask_size": 212.0, "iv": 0.9076, "open_interest": 1333.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0006, "rho": -0.0037, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T14:42:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IBIT280121C00006000", "bid": 36.9, "bid_size": 95.0, "ask": 37.7, "ask_size": 57.0, "iv": 0.8976, "open_interest": 8.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0086, "theta": 0.0, "rho": 0.0709, "theo": 37.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.48, "last_trade_time": "2026-06-24T14:07:14", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "IBIT280121P00006000", "bid": 0.09, "bid_size": 85.0, "ask": 0.14, "ask_size": 189.0, "iv": 0.8694, "open_interest": 14.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0007, "rho": -0.0048, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-03T14:33:31", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "IBIT280121C00007000", "bid": 36.05, "bid_size": 57.0, "ask": 36.75, "ask_size": 52.0, "iv": 0.859, "open_interest": 3.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.0106, "theta": 0.0, "rho": 0.0822, "theo": 36.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-05-13T09:57:34", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "IBIT280121P00007000", "bid": 0.12, "bid_size": 79.0, "ask": 0.17, "ask_size": 153.0, "iv": 0.8324, "open_interest": 24.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0009, "rho": -0.0061, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-19T11:01:53", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "IBIT280121C00008000", "bid": 35.15, "bid_size": 55.0, "ask": 35.85, "ask_size": 50.0, "iv": 0.8228, "open_interest": 8.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0129, "theta": 0.0, "rho": 0.0933, "theo": 35.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-14T10:55:25", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IBIT280121P00008000", "bid": 0.15, "bid_size": 57.0, "ask": 0.21, "ask_size": 143.0, "iv": 0.8013, "open_interest": 41.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.0131, "theta": -0.001, "rho": -0.0075, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-09T14:26:20", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "IBIT280121C00009000", "bid": 34.25, "bid_size": 52.0, "ask": 34.95, "ask_size": 74.0, "iv": 0.789, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0155, "theta": 0.0, "rho": 0.1042, "theo": 34.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-02-11T11:10:43", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "IBIT280121P00009000", "bid": 0.19, "bid_size": 278.0, "ask": 0.25, "ask_size": 321.0, "iv": 0.7743, "open_interest": 53.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0012, "rho": -0.0091, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-09T14:26:20", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "IBIT280121C00010000", "bid": 33.3, "bid_size": 183.0, "ask": 34.05, "ask_size": 562.0, "iv": 0.7436, "open_interest": 254.0, "volume": 20.0, "delta": 0.9888, "gamma": 0.001, "vega": 0.0182, "theta": 0.0, "rho": 0.1149, "theo": 33.6762, "change": -0.05, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-09-16T14:50:22", "percent_change": -0.147272, "prev_day_close": 33.9499988555908}, {"option": "IBIT280121P00010000", "bid": 0.23, "bid_size": 247.0, "ask": 0.29, "ask_size": 254.0, "iv": 0.7476, "open_interest": 20876.0, "volume": 65.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.0184, "theta": -0.0013, "rho": -0.0109, "theo": 0.2544, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T14:51:46", "percent_change": -12.7273, "prev_day_close": 0.274999998509884}, {"option": "IBIT280121C00011000", "bid": 32.45, "bid_size": 46.0, "ask": 33.2, "ask_size": 118.0, "iv": 0.7389, "open_interest": 62.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0012, "vega": 0.0211, "theta": 0.0, "rho": 0.1254, "theo": 32.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-07-22T09:38:42", "percent_change": 0.0, "prev_day_close": 33.0250015258789}, {"option": "IBIT280121P00011000", "bid": 0.27, "bid_size": 109.0, "ask": 0.33, "ask_size": 114.0, "iv": 0.7215, "open_interest": 140.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0012, "vega": 0.0214, "theta": -0.0015, "rho": -0.0129, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-09T14:25:15", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "IBIT280121C00012000", "bid": 31.55, "bid_size": 122.0, "ask": 32.3, "ask_size": 45.0, "iv": 0.7095, "open_interest": 14.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0014, "vega": 0.0243, "theta": 0.0, "rho": 0.1356, "theo": 31.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.54, "last_trade_time": "2026-06-05T15:13:08", "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "IBIT280121P00012000", "bid": 0.32, "bid_size": 80.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6938, "open_interest": 70.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0247, "theta": -0.0017, "rho": -0.0152, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-11T10:59:45", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "IBIT280121C00013000", "bid": 30.65, "bid_size": 120.0, "ask": 31.4, "ask_size": 45.0, "iv": 0.6817, "open_interest": 13.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0016, "vega": 0.0278, "theta": 0.0, "rho": 0.1456, "theo": 31.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-18T10:27:05", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "IBIT280121P00013000", "bid": 0.37, "bid_size": 90.0, "ask": 0.44, "ask_size": 53.0, "iv": 0.6805, "open_interest": 329.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0017, "vega": 0.0282, "theta": -0.0019, "rho": -0.0176, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-11T10:59:45", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "IBIT280121C00014000", "bid": 29.75, "bid_size": 147.0, "ask": 30.55, "ask_size": 141.0, "iv": 0.6635, "open_interest": 77.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0019, "vega": 0.0314, "theta": 0.0, "rho": 0.1553, "theo": 30.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-28T13:49:35", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "IBIT280121P00014000", "bid": 0.43, "bid_size": 139.0, "ask": 0.5, "ask_size": 90.0, "iv": 0.6624, "open_interest": 25.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.002, "vega": 0.0319, "theta": -0.0021, "rho": -0.0203, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-14T12:31:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBIT280121C00015000", "bid": 28.95, "bid_size": 41.0, "ask": 29.5, "ask_size": 18.0, "iv": 0.6304, "open_interest": 97.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0022, "vega": 0.0353, "theta": 0.0, "rho": 0.1647, "theo": 29.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-09-15T10:38:31", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "IBIT280121P00015000", "bid": 0.5, "bid_size": 113.0, "ask": 0.56, "ask_size": 39.0, "iv": 0.6454, "open_interest": 6657.0, "volume": 10.0, "delta": -0.032, "gamma": 0.0023, "vega": 0.0359, "theta": -0.0023, "rho": -0.0232, "theo": 0.5278, "change": -0.04, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T12:14:50", "percent_change": -7.40741, "prev_day_close": 0.53999999165535}, {"option": "IBIT280121C00016000", "bid": 28.1, "bid_size": 34.0, "ask": 28.65, "ask_size": 20.0, "iv": 0.62, "open_interest": 33.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0025, "vega": 0.0395, "theta": 0.0, "rho": 0.1738, "theo": 28.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-08-19T13:57:41", "percent_change": 0.0, "prev_day_close": 28.6749992370606}, {"option": "IBIT280121P00016000", "bid": 0.57, "bid_size": 188.0, "ask": 0.64, "ask_size": 168.0, "iv": 0.6304, "open_interest": 418.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0026, "vega": 0.0402, "theta": -0.0025, "rho": -0.0266, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T12:44:16", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "IBIT280121C00017000", "bid": 27.3, "bid_size": 26.0, "ask": 27.8, "ask_size": 21.0, "iv": 0.6139, "open_interest": 7.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0029, "vega": 0.0439, "theta": 0.0, "rho": 0.1825, "theo": 27.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.82, "last_trade_time": "2026-08-19T13:55:25", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "IBIT280121P00017000", "bid": 0.65, "bid_size": 184.0, "ask": 0.72, "ask_size": 169.0, "iv": 0.6162, "open_interest": 21.0, "volume": 5.0, "delta": -0.0418, "gamma": 0.003, "vega": 0.0446, "theta": -0.0027, "rho": -0.03, "theo": 0.6799, "change": -0.065, "open": 0.66, "high": 0.66, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T13:06:22", "percent_change": -9.35252, "prev_day_close": 0.694999992847443}, {"option": "IBIT280121C00018000", "bid": 26.4, "bid_size": 36.0, "ask": 26.95, "ask_size": 23.0, "iv": 0.595, "open_interest": 40.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0032, "vega": 0.0484, "theta": 0.0, "rho": 0.1909, "theo": 26.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-08-21T12:07:06", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "IBIT280121P00018000", "bid": 0.74, "bid_size": 170.0, "ask": 0.81, "ask_size": 316.0, "iv": 0.603, "open_interest": 519.0, "volume": 10.0, "delta": -0.0474, "gamma": 0.0034, "vega": 0.0494, "theta": -0.0029, "rho": -0.0338, "theo": 0.768, "change": -0.01, "open": 0.81, "high": 0.81, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T13:08:49", "percent_change": -1.26582, "prev_day_close": 0.78999999165535}, {"option": "IBIT280121C00019000", "bid": 25.6, "bid_size": 10.0, "ask": 26.1, "ask_size": 33.0, "iv": 0.5861, "open_interest": 55.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0036, "vega": 0.0533, "theta": 0.0, "rho": 0.1989, "theo": 25.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-21T12:26:46", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "IBIT280121P00019000", "bid": 0.83, "bid_size": 135.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.5894, "open_interest": 83.0, "volume": 5.0, "delta": -0.0535, "gamma": 0.0038, "vega": 0.0543, "theta": -0.0032, "rho": -0.038, "theo": 0.8641, "change": -0.05, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T13:08:49", "percent_change": -5.61798, "prev_day_close": 0.890000015497208}, {"option": "IBIT280121C00020000", "bid": 24.8, "bid_size": 30.0, "ask": 25.25, "ask_size": 708.0, "iv": 0.5759, "open_interest": 665.0, "volume": 2.0, "delta": 0.9444, "gamma": 0.0041, "vega": 0.0585, "theta": -0.0004, "rho": 0.2064, "theo": 25.0349, "change": -0.4, "open": 24.95, "high": 24.95, "low": 24.95, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-09-16T11:41:50", "percent_change": -1.57791, "prev_day_close": 25.3499994277954}, {"option": "IBIT280121P00020000", "bid": 0.94, "bid_size": 289.0, "ask": 1.01, "ask_size": 497.0, "iv": 0.5783, "open_interest": 16373.0, "volume": 28.0, "delta": -0.0603, "gamma": 0.0042, "vega": 0.0596, "theta": -0.0034, "rho": -0.0425, "theo": 0.9709, "change": -0.02, "open": 0.96, "high": 1.01, "low": 0.96, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-16T14:51:46", "percent_change": -2.02021, "prev_day_close": 0.990000039339066}, {"option": "IBIT280121C00021000", "bid": 24.0, "bid_size": 21.0, "ask": 24.45, "ask_size": 104.0, "iv": 0.5686, "open_interest": 129.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0045, "vega": 0.0638, "theta": -0.0007, "rho": 0.2135, "theo": 24.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-24T15:54:54", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "IBIT280121P00021000", "bid": 1.06, "bid_size": 266.0, "ask": 1.13, "ask_size": 388.0, "iv": 0.568, "open_interest": 147.0, "volume": 580.0, "delta": -0.0675, "gamma": 0.0047, "vega": 0.065, "theta": -0.0036, "rho": -0.0473, "theo": 1.0874, "change": -0.05, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-16T10:59:13", "percent_change": -4.50451, "prev_day_close": 1.11000001430511}, {"option": "IBIT280121C00022000", "bid": 23.25, "bid_size": 15.0, "ask": 23.65, "ask_size": 44.0, "iv": 0.5636, "open_interest": 28.0, "volume": 0.0, "delta": 0.93, "gamma": 0.005, "vega": 0.0693, "theta": -0.001, "rho": 0.2202, "theo": 23.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T15:52:59", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IBIT280121P00022000", "bid": 1.19, "bid_size": 229.0, "ask": 1.26, "ask_size": 567.0, "iv": 0.5586, "open_interest": 643.0, "volume": 512.0, "delta": -0.0752, "gamma": 0.0052, "vega": 0.0706, "theta": -0.0039, "rho": -0.0525, "theo": 1.2139, "change": -0.05, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T09:50:18", "percent_change": -4.03226, "prev_day_close": 1.24000000953674}, {"option": "IBIT280121C00023000", "bid": 22.35, "bid_size": 23.0, "ask": 22.85, "ask_size": 231.0, "iv": 0.547, "open_interest": 435.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0055, "vega": 0.075, "theta": -0.0014, "rho": 0.2263, "theo": 22.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-08-31T15:25:08", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "IBIT280121P00023000", "bid": 1.33, "bid_size": 106.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.5492, "open_interest": 56.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0058, "vega": 0.0765, "theta": -0.0042, "rho": -0.0582, "theo": 1.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-03T10:50:30", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "IBIT280121C00024000", "bid": 21.6, "bid_size": 20.0, "ask": 22.05, "ask_size": 448.0, "iv": 0.5398, "open_interest": 121.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0061, "vega": 0.0809, "theta": -0.0018, "rho": 0.2319, "theo": 21.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-01T12:12:26", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "IBIT280121P00024000", "bid": 1.48, "bid_size": 104.0, "ask": 1.55, "ask_size": 265.0, "iv": 0.5402, "open_interest": 1208.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0063, "vega": 0.0826, "theta": -0.0044, "rho": -0.064, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-08T10:42:58", "percent_change": 0.0, "prev_day_close": 1.53000003099442}, {"option": "IBIT280121C00025000", "bid": 20.8, "bid_size": 44.0, "ask": 21.3, "ask_size": 1280.0, "iv": 0.5316, "open_interest": 554.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0066, "vega": 0.0869, "theta": -0.0021, "rho": 0.2371, "theo": 21.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-09-15T10:32:47", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "IBIT280121P00025000", "bid": 1.65, "bid_size": 141.0, "ask": 1.72, "ask_size": 624.0, "iv": 0.5322, "open_interest": 21695.0, "volume": 7.0, "delta": -0.1027, "gamma": 0.0069, "vega": 0.0889, "theta": -0.0047, "rho": -0.0705, "theo": 1.6743, "change": -0.04, "open": 1.62, "high": 1.66, "low": 1.62, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T14:31:29", "percent_change": -2.35294, "prev_day_close": 1.69999998807907}, {"option": "IBIT280121C00026000", "bid": 20.1, "bid_size": 15.0, "ask": 20.5, "ask_size": 724.0, "iv": 0.5251, "open_interest": 271.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0072, "vega": 0.0931, "theta": -0.0025, "rho": 0.2417, "theo": 20.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-15T14:48:22", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "IBIT280121P00026000", "bid": 1.83, "bid_size": 106.0, "ask": 1.9, "ask_size": 267.0, "iv": 0.5249, "open_interest": 929.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0075, "vega": 0.0951, "theta": -0.0049, "rho": -0.0772, "theo": 1.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-09T14:32:11", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "IBIT280121C00027000", "bid": 19.35, "bid_size": 22.0, "ask": 19.8, "ask_size": 96.0, "iv": 0.5201, "open_interest": 337.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0078, "vega": 0.0994, "theta": -0.0028, "rho": 0.2456, "theo": 19.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-09-14T15:53:51", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "IBIT280121P00027000", "bid": 2.02, "bid_size": 107.0, "ask": 2.09, "ask_size": 212.0, "iv": 0.517, "open_interest": 839.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0082, "vega": 0.1016, "theta": -0.0052, "rho": -0.0843, "theo": 2.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-11T11:14:24", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IBIT280121C00028000", "bid": 18.6, "bid_size": 17.0, "ask": 19.05, "ask_size": 116.0, "iv": 0.5115, "open_interest": 192.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0084, "vega": 0.1057, "theta": -0.0032, "rho": 0.2491, "theo": 18.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-03T13:22:14", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "IBIT280121P00028000", "bid": 2.23, "bid_size": 105.0, "ask": 2.3, "ask_size": 202.0, "iv": 0.5101, "open_interest": 564.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0089, "vega": 0.1081, "theta": -0.0055, "rho": -0.0915, "theo": 2.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-10T11:06:45", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "IBIT280121C00029000", "bid": 17.9, "bid_size": 17.0, "ask": 18.4, "ask_size": 647.0, "iv": 0.5089, "open_interest": 65.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.009, "vega": 0.112, "theta": -0.0035, "rho": 0.252, "theo": 18.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-15T14:52:35", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "IBIT280121P00029000", "bid": 2.46, "bid_size": 99.0, "ask": 2.53, "ask_size": 207.0, "iv": 0.5043, "open_interest": 546.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0095, "vega": 0.1145, "theta": -0.0058, "rho": -0.0994, "theo": 2.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-10T11:06:45", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "IBIT280121C00030000", "bid": 17.25, "bid_size": 164.0, "ask": 17.7, "ask_size": 1831.0, "iv": 0.505, "open_interest": 3220.0, "volume": 13.0, "delta": 0.8486, "gamma": 0.0096, "vega": 0.1184, "theta": -0.0039, "rho": 0.2544, "theo": 17.4028, "change": -0.175, "open": 17.5, "high": 17.5, "low": 17.25, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-16T11:03:53", "percent_change": -0.9901, "prev_day_close": 17.6750001907349}, {"option": "IBIT280121P00030000", "bid": 2.71, "bid_size": 84.0, "ask": 2.77, "ask_size": 82.0, "iv": 0.4986, "open_interest": 12909.0, "volume": 16.0, "delta": -0.1613, "gamma": 0.0102, "vega": 0.1211, "theta": -0.006, "rho": -0.1076, "theo": 2.7438, "change": -0.07, "open": 2.7, "high": 2.75, "low": 2.68, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T14:51:46", "percent_change": -2.5, "prev_day_close": 2.80000007152557}, {"option": "IBIT280121C00031000", "bid": 16.55, "bid_size": 214.0, "ask": 16.95, "ask_size": 1169.0, "iv": 0.4959, "open_interest": 278.0, "volume": 1.0, "delta": 0.8358, "gamma": 0.0102, "vega": 0.1247, "theta": -0.0042, "rho": 0.256, "theo": 16.724, "change": -0.3, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-16T11:38:06", "percent_change": -1.75953, "prev_day_close": 17.0499992370605}, {"option": "IBIT280121P00031000", "bid": 2.97, "bid_size": 184.0, "ask": 3.05, "ask_size": 196.0, "iv": 0.4941, "open_interest": 1190.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0109, "vega": 0.1274, "theta": -0.0063, "rho": -0.1158, "theo": 3.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-09-15T13:35:39", "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "IBIT280121C00032000", "bid": 15.9, "bid_size": 52.0, "ask": 16.35, "ask_size": 1551.0, "iv": 0.4939, "open_interest": 400.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0108, "vega": 0.1308, "theta": -0.0046, "rho": 0.2573, "theo": 16.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.78, "last_trade_time": "2026-09-08T15:56:35", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "IBIT280121P00032000", "bid": 3.25, "bid_size": 107.0, "ask": 3.35, "ask_size": 294.0, "iv": 0.4893, "open_interest": 571.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0116, "vega": 0.1338, "theta": -0.0066, "rho": -0.1244, "theo": 3.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-03T14:11:55", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT280121C00033000", "bid": 15.25, "bid_size": 197.0, "ask": 15.65, "ask_size": 1060.0, "iv": 0.487, "open_interest": 181.0, "volume": 6.0, "delta": 0.8086, "gamma": 0.0114, "vega": 0.1369, "theta": -0.0049, "rho": 0.2581, "theo": 15.42, "change": -0.295, "open": 15.48, "high": 15.48, "low": 15.48, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-09-16T09:56:21", "percent_change": -1.87005, "prev_day_close": 15.7749996185303}, {"option": "IBIT280121P00033000", "bid": 3.55, "bid_size": 84.0, "ask": 3.65, "ask_size": 236.0, "iv": 0.4847, "open_interest": 764.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0123, "vega": 0.1398, "theta": -0.0068, "rho": -0.1336, "theo": 3.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-09T10:18:11", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IBIT280121C00034000", "bid": 14.65, "bid_size": 131.0, "ask": 15.05, "ask_size": 1137.0, "iv": 0.4847, "open_interest": 365.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.012, "vega": 0.1428, "theta": -0.0052, "rho": 0.2582, "theo": 14.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-14T15:58:08", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "IBIT280121P00034000", "bid": 3.85, "bid_size": 478.0, "ask": 4.0, "ask_size": 587.0, "iv": 0.4805, "open_interest": 989.0, "volume": 1.0, "delta": -0.2197, "gamma": 0.013, "vega": 0.1458, "theta": -0.007, "rho": -0.1424, "theo": 3.9291, "change": -0.125, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-16T12:26:42", "percent_change": -3.14465, "prev_day_close": 3.97500002384186}, {"option": "IBIT280121C00035000", "bid": 14.05, "bid_size": 230.0, "ask": 14.5, "ask_size": 1558.0, "iv": 0.4829, "open_interest": 3180.0, "volume": 40.0, "delta": 0.7797, "gamma": 0.0126, "vega": 0.1485, "theta": -0.0055, "rho": 0.2578, "theo": 14.19, "change": -0.1, "open": 14.25, "high": 14.4, "low": 14.19, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-16T15:04:20", "percent_change": -0.689655, "prev_day_close": 14.5}, {"option": "IBIT280121P00035000", "bid": 4.2, "bid_size": 512.0, "ask": 4.35, "ask_size": 712.0, "iv": 0.4771, "open_interest": 12789.0, "volume": 233.0, "delta": -0.2357, "gamma": 0.0137, "vega": 0.1516, "theta": -0.0073, "rho": -0.1514, "theo": 4.2752, "change": -0.075, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T11:40:21", "percent_change": -1.75439, "prev_day_close": 4.27500009536743}, {"option": "IBIT280121C00036000", "bid": 13.45, "bid_size": 157.0, "ask": 13.75, "ask_size": 354.0, "iv": 0.4735, "open_interest": 508.0, "volume": 10.0, "delta": 0.7646, "gamma": 0.0132, "vega": 0.1539, "theta": -0.0058, "rho": 0.2572, "theo": 13.6034, "change": -0.375, "open": 13.6, "high": 13.79, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T14:56:51", "percent_change": -2.68336, "prev_day_close": 13.9749999046326}, {"option": "IBIT280121P00036000", "bid": 4.55, "bid_size": 424.0, "ask": 4.7, "ask_size": 354.0, "iv": 0.4726, "open_interest": 13918.0, "volume": 152.0, "delta": -0.2521, "gamma": 0.0143, "vega": 0.1569, "theta": -0.0075, "rho": -0.1608, "theo": 4.6417, "change": -0.075, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T14:36:26", "percent_change": -1.60428, "prev_day_close": 4.67499995231628}, {"option": "IBIT280121C00037000", "bid": 12.9, "bid_size": 272.0, "ask": 13.3, "ask_size": 1183.0, "iv": 0.4751, "open_interest": 680.0, "volume": 1.0, "delta": 0.7491, "gamma": 0.0137, "vega": 0.1592, "theta": -0.006, "rho": 0.2559, "theo": 13.0276, "change": -0.325, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-16T11:30:20", "percent_change": -2.42085, "prev_day_close": 13.4249997138977}, {"option": "IBIT280121P00037000", "bid": 4.95, "bid_size": 229.0, "ask": 5.1, "ask_size": 457.0, "iv": 0.4705, "open_interest": 6298.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.015, "vega": 0.1621, "theta": -0.0077, "rho": -0.1697, "theo": 5.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T12:18:58", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IBIT280121C00038000", "bid": 12.35, "bid_size": 220.0, "ask": 12.75, "ask_size": 1192.0, "iv": 0.472, "open_interest": 2176.0, "volume": 1.0, "delta": 0.7334, "gamma": 0.0142, "vega": 0.1641, "theta": -0.0063, "rho": 0.2541, "theo": 12.4793, "change": -0.3, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-16T12:42:58", "percent_change": -2.34375, "prev_day_close": 12.8000001907349}, {"option": "IBIT280121P00038000", "bid": 5.35, "bid_size": 161.0, "ask": 5.55, "ask_size": 392.0, "iv": 0.4686, "open_interest": 552.0, "volume": 22.0, "delta": -0.2861, "gamma": 0.0156, "vega": 0.1669, "theta": -0.0079, "rho": -0.1793, "theo": 5.4347, "change": -0.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T15:07:01", "percent_change": -2.75229, "prev_day_close": 5.45000004768372}, {"option": "IBIT280121C00039000", "bid": 11.85, "bid_size": 159.0, "ask": 12.25, "ask_size": 1480.0, "iv": 0.4705, "open_interest": 603.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0147, "vega": 0.1688, "theta": -0.0066, "rho": 0.2521, "theo": 11.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-09-11T15:43:24", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "IBIT280121P00039000", "bid": 5.8, "bid_size": 56.0, "ask": 5.95, "ask_size": 363.0, "iv": 0.4655, "open_interest": 386.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0162, "vega": 0.1713, "theta": -0.0081, "rho": -0.1884, "theo": 5.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-09-15T09:49:51", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IBIT280121C00040000", "bid": 11.35, "bid_size": 255.0, "ask": 11.6, "ask_size": 634.0, "iv": 0.4642, "open_interest": 6390.0, "volume": 20.0, "delta": 0.7016, "gamma": 0.0152, "vega": 0.173, "theta": -0.0068, "rho": 0.2498, "theo": 11.4476, "change": -0.35, "open": 11.8, "high": 11.8, "low": 11.35, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-16T15:21:49", "percent_change": -2.9661, "prev_day_close": 11.8000001907349}, {"option": "IBIT280121P00040000", "bid": 6.25, "bid_size": 321.0, "ask": 6.4, "ask_size": 514.0, "iv": 0.4631, "open_interest": 1928.0, "volume": 15.0, "delta": -0.3217, "gamma": 0.0168, "vega": 0.1753, "theta": -0.0083, "rho": -0.1974, "theo": 6.3169, "change": -0.15, "open": 6.3, "high": 6.3, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T15:14:38", "percent_change": -2.36221, "prev_day_close": 6.35000014305115}, {"option": "IBIT280121C00041000", "bid": 10.85, "bid_size": 130.0, "ask": 11.25, "ask_size": 1133.0, "iv": 0.4661, "open_interest": 881.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0156, "vega": 0.177, "theta": -0.007, "rho": 0.2469, "theo": 10.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-15T12:54:40", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IBIT280121P00041000", "bid": 6.7, "bid_size": 175.0, "ask": 6.85, "ask_size": 184.0, "iv": 0.4597, "open_interest": 229.0, "volume": 1.0, "delta": -0.3398, "gamma": 0.0174, "vega": 0.179, "theta": -0.0084, "rho": -0.2063, "theo": 6.7878, "change": -0.09, "open": 6.71, "high": 6.71, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-16T12:21:40", "percent_change": -1.32353, "prev_day_close": 6.79999995231628}, {"option": "IBIT280121C00042000", "bid": 10.4, "bid_size": 214.0, "ask": 10.75, "ask_size": 1121.0, "iv": 0.4634, "open_interest": 710.0, "volume": 1.0, "delta": 0.669, "gamma": 0.016, "vega": 0.1807, "theta": -0.0072, "rho": 0.2438, "theo": 10.4832, "change": -0.15, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-16T09:58:02", "percent_change": -1.39535, "prev_day_close": 10.75}, {"option": "IBIT280121P00042000", "bid": 7.2, "bid_size": 383.0, "ask": 7.35, "ask_size": 396.0, "iv": 0.458, "open_interest": 1223.0, "volume": 4.0, "delta": -0.3582, "gamma": 0.018, "vega": 0.1822, "theta": -0.0086, "rho": -0.2156, "theo": 7.2803, "change": -0.07, "open": 7.32, "high": 7.32, "low": 7.23, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-09-16T15:22:31", "percent_change": -0.958903, "prev_day_close": 7.29999995231628}, {"option": "IBIT280121C00043000", "bid": 9.85, "bid_size": 526.0, "ask": 10.3, "ask_size": 1338.0, "iv": 0.459, "open_interest": 683.0, "volume": 24.0, "delta": 0.6526, "gamma": 0.0164, "vega": 0.184, "theta": -0.0074, "rho": 0.2404, "theo": 10.0291, "change": -0.15, "open": 10.05, "high": 10.2, "low": 9.92, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T15:09:40", "percent_change": -1.44928, "prev_day_close": 10.3500003814697}, {"option": "IBIT280121P00043000", "bid": 7.7, "bid_size": 159.0, "ask": 7.85, "ask_size": 176.0, "iv": 0.4555, "open_interest": 170.0, "volume": 102.0, "delta": -0.3768, "gamma": 0.0185, "vega": 0.185, "theta": -0.0087, "rho": -0.2237, "theo": 7.7935, "change": -0.195, "open": 7.8, "high": 7.8, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-16T14:45:40", "percent_change": -2.49201, "prev_day_close": 7.82500004768372}, {"option": "IBIT280121C00044000", "bid": 9.45, "bid_size": 338.0, "ask": 9.85, "ask_size": 865.0, "iv": 0.4582, "open_interest": 297.0, "volume": 1.0, "delta": 0.636, "gamma": 0.0167, "vega": 0.1869, "theta": -0.0075, "rho": 0.2368, "theo": 9.5863, "change": -0.34, "open": 9.56, "high": 9.56, "low": 9.56, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-09-16T13:46:23", "percent_change": -3.43434, "prev_day_close": 9.89999961853027}, {"option": "IBIT280121P00044000", "bid": 8.25, "bid_size": 63.0, "ask": 8.4, "ask_size": 113.0, "iv": 0.4547, "open_interest": 428.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.019, "vega": 0.1873, "theta": -0.0088, "rho": -0.2317, "theo": 8.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T13:14:33", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "IBIT280121C00045000", "bid": 9.1, "bid_size": 209.0, "ask": 9.45, "ask_size": 985.0, "iv": 0.4589, "open_interest": 2833.0, "volume": 80.0, "delta": 0.6197, "gamma": 0.017, "vega": 0.1895, "theta": -0.0076, "rho": 0.233, "theo": 9.168, "change": -0.05, "open": 9.3, "high": 9.4, "low": 9.1, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T14:45:30", "percent_change": -0.529104, "prev_day_close": 9.4500002861023}, {"option": "IBIT280121P00045000", "bid": 8.8, "bid_size": 248.0, "ask": 8.95, "ask_size": 437.0, "iv": 0.453, "open_interest": 2452.0, "volume": 2.0, "delta": -0.4141, "gamma": 0.0194, "vega": 0.1891, "theta": -0.0089, "rho": -0.2387, "theo": 8.8794, "change": -0.025, "open": 8.8, "high": 8.85, "low": 8.8, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-16T12:32:34", "percent_change": -0.28169, "prev_day_close": 8.875}, {"option": "IBIT280121C00046000", "bid": 8.65, "bid_size": 150.0, "ask": 9.05, "ask_size": 1180.0, "iv": 0.4559, "open_interest": 143.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0172, "vega": 0.1917, "theta": -0.0078, "rho": 0.229, "theo": 8.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-14T13:24:37", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "IBIT280121P00046000", "bid": 9.35, "bid_size": 32.0, "ask": 9.5, "ask_size": 98.0, "iv": 0.4506, "open_interest": 261.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0198, "vega": 0.1906, "theta": -0.009, "rho": -0.2472, "theo": 9.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-09-03T14:28:06", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "IBIT280121C00047000", "bid": 8.3, "bid_size": 165.0, "ask": 8.65, "ask_size": 1081.0, "iv": 0.4554, "open_interest": 291.0, "volume": 1.0, "delta": 0.5872, "gamma": 0.0174, "vega": 0.1936, "theta": -0.0079, "rho": 0.2246, "theo": 8.3839, "change": -0.195, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-09-16T11:38:02", "percent_change": -2.24784, "prev_day_close": 8.67500019073486}, {"option": "IBIT280121P00047000", "bid": 9.95, "bid_size": 145.0, "ask": 10.1, "ask_size": 185.0, "iv": 0.4498, "open_interest": 119.0, "volume": 101.0, "delta": -0.4514, "gamma": 0.0202, "vega": 0.1916, "theta": -0.0091, "rho": -0.2533, "theo": 10.0421, "change": 0.085, "open": 9.92, "high": 10.01, "low": 9.92, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-09-16T15:22:31", "percent_change": 0.856421, "prev_day_close": 9.92500019073486}, {"option": "IBIT280121C00048000", "bid": 7.9, "bid_size": 454.0, "ask": 8.3, "ask_size": 1241.0, "iv": 0.4538, "open_interest": 700.0, "volume": 2.0, "delta": 0.5712, "gamma": 0.0176, "vega": 0.1951, "theta": -0.008, "rho": 0.2204, "theo": 8.0171, "change": -0.225, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T11:20:52", "percent_change": -2.7027, "prev_day_close": 8.32499980926514}, {"option": "IBIT280121P00048000", "bid": 10.55, "bid_size": 179.0, "ask": 10.7, "ask_size": 89.0, "iv": 0.4481, "open_interest": 1076.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0206, "vega": 0.1922, "theta": -0.0091, "rho": -0.2593, "theo": 10.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-14T11:47:47", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "IBIT280121C00049000", "bid": 7.6, "bid_size": 231.0, "ask": 7.9, "ask_size": 807.0, "iv": 0.4528, "open_interest": 323.0, "volume": 9.0, "delta": 0.5553, "gamma": 0.0178, "vega": 0.1963, "theta": -0.0081, "rho": 0.216, "theo": 7.6663, "change": -0.225, "open": 7.75, "high": 7.9, "low": 7.64, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-16T14:14:50", "percent_change": -2.82132, "prev_day_close": 7.97500014305115}, {"option": "IBIT280121P00049000", "bid": 11.15, "bid_size": 344.0, "ask": 11.35, "ask_size": 121.0, "iv": 0.4469, "open_interest": 648.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0209, "vega": 0.1924, "theta": -0.0092, "rho": -0.264, "theo": 11.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-09-03T10:31:38", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "IBIT280121C00050000", "bid": 7.3, "bid_size": 231.0, "ask": 7.6, "ask_size": 1100.0, "iv": 0.4535, "open_interest": 8955.0, "volume": 144.0, "delta": 0.5399, "gamma": 0.0179, "vega": 0.1972, "theta": -0.0081, "rho": 0.2116, "theo": 7.3368, "change": -0.145, "open": 7.53, "high": 7.55, "low": 7.25, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-16T15:02:27", "percent_change": -1.90164, "prev_day_close": 7.625}, {"option": "IBIT280121P00050000", "bid": 11.8, "bid_size": 386.0, "ask": 12.0, "ask_size": 126.0, "iv": 0.446, "open_interest": 2024.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0212, "vega": 0.1918, "theta": -0.0092, "rho": -0.2709, "theo": 11.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-15T10:04:14", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IBIT280121C00051000", "bid": 6.95, "bid_size": 234.0, "ask": 7.35, "ask_size": 1105.0, "iv": 0.4537, "open_interest": 485.0, "volume": 1.0, "delta": 0.5245, "gamma": 0.018, "vega": 0.1978, "theta": -0.0082, "rho": 0.2068, "theo": 7.0169, "change": -0.225, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-16T12:32:44", "percent_change": -3.07167, "prev_day_close": 7.32499980926514}, {"option": "IBIT280121P00051000", "bid": 12.25, "bid_size": 1151.0, "ask": 12.65, "ask_size": 153.0, "iv": 0.4392, "open_interest": 1789.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0215, "vega": 0.1908, "theta": -0.0092, "rho": -0.274, "theo": 12.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-14T11:31:56", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "IBIT280121C00052000", "bid": 6.65, "bid_size": 253.0, "ask": 7.0, "ask_size": 1002.0, "iv": 0.4521, "open_interest": 2167.0, "volume": 2.0, "delta": 0.5093, "gamma": 0.018, "vega": 0.1981, "theta": -0.0082, "rho": 0.2022, "theo": 6.7119, "change": -0.105, "open": 6.88, "high": 6.92, "low": 6.88, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-09-16T14:42:50", "percent_change": -1.49466, "prev_day_close": 7.02500009536743}, {"option": "IBIT280121P00052000", "bid": 12.95, "bid_size": 1251.0, "ask": 13.35, "ask_size": 224.0, "iv": 0.4394, "open_interest": 694.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0217, "vega": 0.1901, "theta": -0.0092, "rho": -0.2805, "theo": 13.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-08-28T12:25:02", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "IBIT280121C00053000", "bid": 6.35, "bid_size": 255.0, "ask": 6.55, "ask_size": 136.0, "iv": 0.4473, "open_interest": 835.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.018, "vega": 0.1981, "theta": -0.0082, "rho": 0.1976, "theo": 6.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T12:48:02", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "IBIT280121P00053000", "bid": 13.65, "bid_size": 770.0, "ask": 14.05, "ask_size": 149.0, "iv": 0.4388, "open_interest": 88.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0219, "vega": 0.1882, "theta": -0.0092, "rho": -0.2829, "theo": 13.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-08T13:26:06", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IBIT280121C00054000", "bid": 6.1, "bid_size": 37.0, "ask": 6.3, "ask_size": 84.0, "iv": 0.4483, "open_interest": 345.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.018, "vega": 0.1979, "theta": -0.0082, "rho": 0.193, "theo": 6.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-09T14:52:39", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IBIT280121P00054000", "bid": 14.35, "bid_size": 459.0, "ask": 14.75, "ask_size": 54.0, "iv": 0.4373, "open_interest": 298.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0221, "vega": 0.1856, "theta": -0.0092, "rho": -0.2834, "theo": 14.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-08-26T12:01:40", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "IBIT280121C00055000", "bid": 5.85, "bid_size": 164.0, "ask": 6.05, "ask_size": 452.0, "iv": 0.449, "open_interest": 6290.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.018, "vega": 0.1973, "theta": -0.0082, "rho": 0.1881, "theo": 5.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-15T15:50:20", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IBIT280121P00055000", "bid": 15.1, "bid_size": 1023.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.4378, "open_interest": 1943.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0223, "vega": 0.1837, "theta": -0.0092, "rho": -0.2858, "theo": 15.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-09-15T13:30:05", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "IBIT280121C00056000", "bid": 5.55, "bid_size": 29.0, "ask": 5.75, "ask_size": 98.0, "iv": 0.446, "open_interest": 355.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0179, "vega": 0.1966, "theta": -0.0082, "rho": 0.1834, "theo": 5.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IBIT280121P00056000", "bid": 15.8, "bid_size": 214.0, "ask": 16.2, "ask_size": 40.0, "iv": 0.4348, "open_interest": 205.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0224, "vega": 0.1804, "theta": -0.0092, "rho": -0.287, "theo": 16.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-09-04T15:09:28", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "IBIT280121C00057000", "bid": 5.35, "bid_size": 146.0, "ask": 5.55, "ask_size": 98.0, "iv": 0.4479, "open_interest": 1116.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0178, "vega": 0.1957, "theta": -0.0082, "rho": 0.1788, "theo": 5.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T13:37:54", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IBIT280121P00057000", "bid": 16.55, "bid_size": 470.0, "ask": 17.0, "ask_size": 55.0, "iv": 0.4352, "open_interest": 166.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0226, "vega": 0.1784, "theta": -0.0091, "rho": -0.2902, "theo": 16.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.13, "last_trade_time": "2026-07-01T10:04:24", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "IBIT280121C00058000", "bid": 5.1, "bid_size": 197.0, "ask": 5.3, "ask_size": 112.0, "iv": 0.4467, "open_interest": 573.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0177, "vega": 0.1946, "theta": -0.0082, "rho": 0.1743, "theo": 5.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-09-14T14:40:52", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "IBIT280121P00058000", "bid": 17.35, "bid_size": 222.0, "ask": 17.75, "ask_size": 39.0, "iv": 0.4348, "open_interest": 382.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0227, "vega": 0.1741, "theta": -0.0091, "rho": -0.2891, "theo": 17.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.12, "last_trade_time": "2026-09-03T09:30:24", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IBIT280121C00059000", "bid": 4.9, "bid_size": 188.0, "ask": 5.1, "ask_size": 220.0, "iv": 0.4476, "open_interest": 1261.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0176, "vega": 0.1933, "theta": -0.0081, "rho": 0.1699, "theo": 4.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-03T11:58:12", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "IBIT280121P00059000", "bid": 18.1, "bid_size": 964.0, "ask": 18.55, "ask_size": 86.0, "iv": 0.4336, "open_interest": 3265.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0228, "vega": 0.1705, "theta": -0.009, "rho": -0.2837, "theo": 18.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-24T10:05:13", "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "IBIT280121C00060000", "bid": 4.7, "bid_size": 198.0, "ask": 4.85, "ask_size": 207.0, "iv": 0.4467, "open_interest": 8153.0, "volume": 528.0, "delta": 0.3997, "gamma": 0.0175, "vega": 0.1918, "theta": -0.0081, "rho": 0.1654, "theo": 4.7415, "change": -0.16, "open": 4.89, "high": 4.9, "low": 4.85, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-09-16T11:48:23", "percent_change": -3.16832, "prev_day_close": 5.04999995231628}, {"option": "IBIT280121P00060000", "bid": 18.85, "bid_size": 1517.0, "ask": 19.4, "ask_size": 170.0, "iv": 0.4332, "open_interest": 441.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0228, "vega": 0.1664, "theta": -0.009, "rho": -0.2861, "theo": 19.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-28T14:57:28", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "IBIT280121C00061000", "bid": 4.5, "bid_size": 194.0, "ask": 4.65, "ask_size": 112.0, "iv": 0.4466, "open_interest": 1620.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0173, "vega": 0.1901, "theta": -0.008, "rho": 0.1609, "theo": 4.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T11:27:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IBIT280121P00061000", "bid": 19.65, "bid_size": 1400.0, "ask": 20.2, "ask_size": 177.0, "iv": 0.4319, "open_interest": 169.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0228, "vega": 0.1615, "theta": -0.0089, "rho": -0.2786, "theo": 20.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-09-10T09:48:02", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IBIT280121C00062000", "bid": 4.3, "bid_size": 203.0, "ask": 4.5, "ask_size": 97.0, "iv": 0.4475, "open_interest": 5609.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0171, "vega": 0.1884, "theta": -0.008, "rho": 0.1565, "theo": 4.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-14T09:58:34", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "IBIT280121P00062000", "bid": 20.5, "bid_size": 351.0, "ask": 20.95, "ask_size": 32.0, "iv": 0.4299, "open_interest": 586.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0228, "vega": 0.1572, "theta": -0.0088, "rho": -0.2813, "theo": 20.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-07-10T09:58:46", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "IBIT280121C00063000", "bid": 4.1, "bid_size": 13.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.4467, "open_interest": 666.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.017, "vega": 0.1864, "theta": -0.0079, "rho": 0.1523, "theo": 4.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "IBIT280121P00063000", "bid": 21.3, "bid_size": 460.0, "ask": 21.85, "ask_size": 36.0, "iv": 0.4303, "open_interest": 549.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0228, "vega": 0.1541, "theta": -0.0087, "rho": -0.2757, "theo": 21.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.24, "last_trade_time": "2026-07-29T09:33:02", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IBIT280121C00064000", "bid": 3.95, "bid_size": 22.0, "ask": 4.15, "ask_size": 107.0, "iv": 0.4479, "open_interest": 598.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0168, "vega": 0.1846, "theta": -0.0079, "rho": 0.1483, "theo": 4.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-09-10T10:25:09", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "IBIT280121P00064000", "bid": 22.15, "bid_size": 813.0, "ask": 22.65, "ask_size": 29.0, "iv": 0.4281, "open_interest": 150.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0229, "vega": 0.148, "theta": -0.0086, "rho": -0.2686, "theo": 22.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.34, "last_trade_time": "2026-08-20T11:53:21", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "IBIT280121C00065000", "bid": 3.8, "bid_size": 455.0, "ask": 3.95, "ask_size": 206.0, "iv": 0.4476, "open_interest": 3285.0, "volume": 1.0, "delta": 0.3426, "gamma": 0.0165, "vega": 0.1825, "theta": -0.0078, "rho": 0.1443, "theo": 3.8566, "change": -0.175, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T10:19:39", "percent_change": -4.19162, "prev_day_close": 4.17500019073486}, {"option": "IBIT280121P00065000", "bid": 23.0, "bid_size": 1008.0, "ask": 23.5, "ask_size": 27.0, "iv": 0.4268, "open_interest": 956.0, "volume": 3.0, "delta": -0.7578, "gamma": 0.0229, "vega": 0.1416, "theta": -0.0086, "rho": -0.261, "theo": 23.5174, "change": -0.25, "open": 23.05, "high": 23.05, "low": 23.05, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-09-16T14:42:57", "percent_change": -1.07296, "prev_day_close": 23.3000001907349}, {"option": "IBIT280121C00066000", "bid": 3.65, "bid_size": 396.0, "ask": 3.8, "ask_size": 201.0, "iv": 0.448, "open_interest": 2007.0, "volume": 507.0, "delta": 0.3324, "gamma": 0.0163, "vega": 0.1804, "theta": -0.0077, "rho": 0.1404, "theo": 3.7092, "change": -0.2, "open": 3.8, "high": 3.8, "low": 3.73, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T14:31:06", "percent_change": -5.0, "prev_day_close": 4.0}, {"option": "IBIT280121P00066000", "bid": 23.9, "bid_size": 731.0, "ask": 24.4, "ask_size": 25.0, "iv": 0.4285, "open_interest": 125.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0229, "vega": 0.1371, "theta": -0.0085, "rho": -0.2608, "theo": 24.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.71, "last_trade_time": "2026-09-11T15:36:03", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "IBIT280121C00067000", "bid": 3.5, "bid_size": 263.0, "ask": 3.7, "ask_size": 94.0, "iv": 0.4496, "open_interest": 135.0, "volume": 9.0, "delta": 0.3225, "gamma": 0.0161, "vega": 0.1782, "theta": -0.0076, "rho": 0.1365, "theo": 3.5663, "change": -0.225, "open": 3.65, "high": 3.65, "low": 3.64, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T12:57:46", "percent_change": -5.80645, "prev_day_close": 3.875}, {"option": "IBIT280121P00067000", "bid": 24.75, "bid_size": 867.0, "ask": 25.3, "ask_size": 27.0, "iv": 0.4276, "open_interest": 125.0, "volume": 1.0, "delta": -0.7857, "gamma": 0.0228, "vega": 0.131, "theta": -0.0084, "rho": -0.2494, "theo": 25.2725, "change": -0.175, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-09-16T14:42:57", "percent_change": -0.700698, "prev_day_close": 24.9749994277954}, {"option": "IBIT280121C00068000", "bid": 3.35, "bid_size": 357.0, "ask": 3.55, "ask_size": 90.0, "iv": 0.4495, "open_interest": 1375.0, "volume": 4.0, "delta": 0.3129, "gamma": 0.0159, "vega": 0.1759, "theta": -0.0076, "rho": 0.1327, "theo": 3.4306, "change": -0.29, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-09-16T12:54:29", "percent_change": -7.73333, "prev_day_close": 3.75}, {"option": "IBIT280121P00068000", "bid": 25.65, "bid_size": 1005.0, "ask": 26.2, "ask_size": 45.0, "iv": 0.428, "open_interest": 213.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0228, "vega": 0.1251, "theta": -0.0082, "rho": -0.2435, "theo": 26.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.46, "last_trade_time": "2026-07-01T09:50:17", "percent_change": 0.0, "prev_day_close": 25.8250007629395}, {"option": "IBIT280121C00069000", "bid": 3.25, "bid_size": 301.0, "ask": 3.4, "ask_size": 97.0, "iv": 0.4504, "open_interest": 887.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0156, "vega": 0.1736, "theta": -0.0075, "rho": 0.1291, "theo": 3.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-09-15T12:35:59", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IBIT280121P00069000", "bid": 26.55, "bid_size": 612.0, "ask": 27.1, "ask_size": 37.0, "iv": 0.4271, "open_interest": 11.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0228, "vega": 0.1211, "theta": -0.0081, "rho": -0.239, "theo": 27.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-06-17T11:10:13", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "IBIT280121C00070000", "bid": 3.1, "bid_size": 543.0, "ask": 3.3, "ask_size": 208.0, "iv": 0.4512, "open_interest": 16008.0, "volume": 85.0, "delta": 0.2946, "gamma": 0.0154, "vega": 0.1712, "theta": -0.0074, "rho": 0.1256, "theo": 3.1768, "change": -0.225, "open": 3.4, "high": 3.4, "low": 3.19, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T15:17:32", "percent_change": -6.47482, "prev_day_close": 3.47499990463257}, {"option": "IBIT280121P00070000", "bid": 27.45, "bid_size": 753.0, "ask": 27.95, "ask_size": 18.0, "iv": 0.4225, "open_interest": 130.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0228, "vega": 0.115, "theta": -0.0079, "rho": -0.2298, "theo": 27.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-28T12:24:11", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "IBIT280121C00071000", "bid": 3.0, "bid_size": 341.0, "ask": 3.15, "ask_size": 92.0, "iv": 0.4513, "open_interest": 654.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0152, "vega": 0.169, "theta": -0.0073, "rho": 0.1223, "theo": 3.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T10:46:53", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT280121P00071000", "bid": 28.4, "bid_size": 659.0, "ask": 29.0, "ask_size": 64.0, "iv": 0.4309, "open_interest": 3.0, "volume": 5.0, "delta": -0.838, "gamma": 0.0226, "vega": 0.107, "theta": -0.0079, "rho": -0.2077, "theo": 28.8881, "change": -0.05, "open": 28.45, "high": 28.45, "low": 28.45, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-09-16T14:42:25", "percent_change": -0.175439, "prev_day_close": 28.5}, {"option": "IBIT280121C00072000", "bid": 2.92, "bid_size": 146.0, "ask": 3.05, "ask_size": 88.0, "iv": 0.4534, "open_interest": 894.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0149, "vega": 0.1667, "theta": -0.0072, "rho": 0.1191, "theo": 2.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-09-10T11:00:28", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IBIT280121P00072000", "bid": 29.3, "bid_size": 335.0, "ask": 29.8, "ask_size": 13.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0226, "vega": 0.0984, "theta": -0.0079, "rho": -0.2019, "theo": 29.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-08-04T12:03:26", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "IBIT280121C00073000", "bid": 2.81, "bid_size": 227.0, "ask": 2.93, "ask_size": 97.0, "iv": 0.4537, "open_interest": 789.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0147, "vega": 0.1643, "theta": -0.0072, "rho": 0.1158, "theo": 2.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-10T11:00:28", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IBIT280121P00073000", "bid": 30.25, "bid_size": 393.0, "ask": 30.75, "ask_size": 21.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0226, "vega": 0.0949, "theta": -0.0078, "rho": -0.2001, "theo": 30.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-03-02T11:18:59", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "IBIT280121C00074000", "bid": 2.71, "bid_size": 277.0, "ask": 2.83, "ask_size": 86.0, "iv": 0.4548, "open_interest": 2027.0, "volume": 1.0, "delta": 0.262, "gamma": 0.0144, "vega": 0.1618, "theta": -0.0071, "rho": 0.1126, "theo": 2.746, "change": 0.06, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T09:40:43", "percent_change": 1.97368, "prev_day_close": 3.04000008106232}, {"option": "IBIT280121P00074000", "bid": 31.2, "bid_size": 476.0, "ask": 31.7, "ask_size": 28.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0225, "vega": 0.0902, "theta": -0.0077, "rho": -0.1889, "theo": 31.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.03, "last_trade_time": "2026-02-24T10:18:18", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "IBIT280121C00075000", "bid": 2.62, "bid_size": 177.0, "ask": 2.74, "ask_size": 139.0, "iv": 0.4559, "open_interest": 5510.0, "volume": 20.0, "delta": 0.2547, "gamma": 0.0142, "vega": 0.1595, "theta": -0.007, "rho": 0.1096, "theo": 2.6538, "change": -0.22, "open": 2.88, "high": 2.88, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-16T13:18:01", "percent_change": -7.56014, "prev_day_close": 2.9099999666214}, {"option": "IBIT280121P00075000", "bid": 32.15, "bid_size": 452.0, "ask": 32.65, "ask_size": 28.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0223, "vega": 0.0832, "theta": -0.0076, "rho": -0.1655, "theo": 32.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-06-23T10:41:05", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "IBIT280121C00076000", "bid": 2.53, "bid_size": 39.0, "ask": 2.65, "ask_size": 178.0, "iv": 0.4569, "open_interest": 94.0, "volume": 2.0, "delta": 0.2476, "gamma": 0.0139, "vega": 0.1571, "theta": -0.0069, "rho": 0.1067, "theo": 2.5638, "change": -0.085, "open": 2.77, "high": 2.77, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T09:49:38", "percent_change": -3.01954, "prev_day_close": 2.81500005722046}, {"option": "IBIT280121P00076000", "bid": 33.1, "bid_size": 283.0, "ask": 33.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0225, "vega": 0.0749, "theta": -0.0078, "rho": -0.16, "theo": 33.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-05-14T15:26:54", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "IBIT280121C00077000", "bid": 2.45, "bid_size": 41.0, "ask": 2.56, "ask_size": 172.0, "iv": 0.458, "open_interest": 355.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0137, "vega": 0.1548, "theta": -0.0068, "rho": 0.104, "theo": 2.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T15:59:44", "percent_change": 0.0, "prev_day_close": 2.71499991416931}, {"option": "IBIT280121P00077000", "bid": 34.05, "bid_size": 278.0, "ask": 34.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0226, "vega": 0.0701, "theta": -0.0078, "rho": -0.1533, "theo": 34.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-06-04T13:23:30", "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "IBIT280121C00078000", "bid": 2.37, "bid_size": 27.0, "ask": 2.48, "ask_size": 162.0, "iv": 0.4592, "open_interest": 121.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0135, "vega": 0.1525, "theta": -0.0067, "rho": 0.1013, "theo": 2.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-04T11:53:36", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IBIT280121P00078000", "bid": 35.0, "bid_size": 291.0, "ask": 35.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0225, "vega": 0.0653, "theta": -0.0077, "rho": -0.1363, "theo": 35.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.59, "last_trade_time": "2026-02-19T11:14:15", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "IBIT280121C00079000", "bid": 2.29, "bid_size": 48.0, "ask": 2.4, "ask_size": 176.0, "iv": 0.4603, "open_interest": 277.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0132, "vega": 0.1502, "theta": -0.0066, "rho": 0.0987, "theo": 2.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-11T09:40:16", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "IBIT280121P00079000", "bid": 36.05, "bid_size": 232.0, "ask": 36.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.022, "vega": 0.0571, "theta": -0.0071, "rho": -0.0989, "theo": 36.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.06, "last_trade_time": "2026-03-03T10:16:03", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "IBIT280121C00080000", "bid": 2.22, "bid_size": 165.0, "ask": 2.33, "ask_size": 251.0, "iv": 0.4615, "open_interest": 7091.0, "volume": 100.0, "delta": 0.2217, "gamma": 0.013, "vega": 0.148, "theta": -0.0066, "rho": 0.0962, "theo": 2.2455, "change": -0.17, "open": 2.39, "high": 2.42, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T12:31:17", "percent_change": -6.88259, "prev_day_close": 2.47000002861023}, {"option": "IBIT280121P00080000", "bid": 37.05, "bid_size": 238.0, "ask": 37.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0209, "vega": 0.0439, "theta": -0.0069, "rho": -0.0867, "theo": 37.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-06-02T12:01:33", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "IBIT280121C00081000", "bid": 2.15, "bid_size": 27.0, "ask": 2.26, "ask_size": 239.0, "iv": 0.4627, "open_interest": 593.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0127, "vega": 0.1457, "theta": -0.0065, "rho": 0.0938, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-03T11:59:19", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "IBIT280121P00081000", "bid": 38.05, "bid_size": 842.0, "ask": 38.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 340.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0197, "vega": 0.0371, "theta": -0.0069, "rho": -0.0874, "theo": 38.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-09-10T09:48:02", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "IBIT280121C00082000", "bid": 2.08, "bid_size": 66.0, "ask": 2.19, "ask_size": 164.0, "iv": 0.4638, "open_interest": 524.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0125, "vega": 0.1434, "theta": -0.0064, "rho": 0.0913, "theo": 2.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-04T15:26:51", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "IBIT280121P00082000", "bid": 38.6, "bid_size": 150.0, "ask": 39.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0185, "vega": 0.036, "theta": -0.0069, "rho": -0.0822, "theo": 39.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-04-23T13:35:21", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "IBIT280121C00083000", "bid": 2.02, "bid_size": 32.0, "ask": 2.12, "ask_size": 164.0, "iv": 0.4648, "open_interest": 574.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0123, "vega": 0.1412, "theta": -0.0063, "rho": 0.0891, "theo": 2.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-02T11:09:13", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "IBIT280121P00083000", "bid": 38.6, "bid_size": 154.0, "ask": 40.65, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0174, "vega": 0.0338, "theta": -0.0068, "rho": -0.0793, "theo": 40.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-03-11T12:54:22", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "IBIT280121C00084000", "bid": 1.96, "bid_size": 33.0, "ask": 2.06, "ask_size": 139.0, "iv": 0.4661, "open_interest": 39.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0121, "vega": 0.139, "theta": -0.0062, "rho": 0.0868, "theo": 1.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T09:40:36", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "IBIT280121P00084000", "bid": 39.6, "bid_size": 151.0, "ask": 41.65, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0163, "vega": 0.0304, "theta": -0.0063, "rho": -0.0049, "theo": 41.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-03-02T11:10:44", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "IBIT280121C00085000", "bid": 1.9, "bid_size": 141.0, "ask": 2.0, "ask_size": 406.0, "iv": 0.4672, "open_interest": 15199.0, "volume": 415.0, "delta": 0.1945, "gamma": 0.0119, "vega": 0.1369, "theta": -0.0062, "rho": 0.0848, "theo": 1.9258, "change": -0.15, "open": 2.01, "high": 2.01, "low": 1.96, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T15:01:04", "percent_change": -7.10901, "prev_day_close": 2.11000001430511}, {"option": "IBIT280121P00085000", "bid": 40.6, "bid_size": 143.0, "ask": 42.85, "ask_size": 129.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0139, "vega": 0.0141, "theta": -0.0062, "rho": 0.0, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.47, "last_trade_time": "2026-08-21T11:56:32", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IBIT280121C00086000", "bid": 1.84, "bid_size": 69.0, "ask": 1.94, "ask_size": 239.0, "iv": 0.4682, "open_interest": 150.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0116, "vega": 0.1348, "theta": -0.0061, "rho": 0.0827, "theo": 1.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-11T10:53:01", "percent_change": 0.0, "prev_day_close": 2.04500007629395}, {"option": "IBIT280121P00086000", "bid": 41.55, "bid_size": 148.0, "ask": 43.65, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0115, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 43.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-03-02T10:15:48", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "IBIT280121C00087000", "bid": 1.79, "bid_size": 36.0, "ask": 1.89, "ask_size": 164.0, "iv": 0.4697, "open_interest": 164.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0114, "vega": 0.1328, "theta": -0.006, "rho": 0.0808, "theo": 1.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-09-11T10:53:01", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "IBIT280121P00087000", "bid": 42.55, "bid_size": 78.0, "ask": 44.65, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0094, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 44.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-03-02T11:13:25", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "IBIT280121C00088000", "bid": 1.74, "bid_size": 37.0, "ask": 1.83, "ask_size": 163.0, "iv": 0.4707, "open_interest": 635.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0112, "vega": 0.1309, "theta": -0.0059, "rho": 0.079, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T11:01:37", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IBIT280121P00088000", "bid": 43.55, "bid_size": 78.0, "ask": 45.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0074, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 45.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-08-28T12:02:44", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "IBIT280121C00089000", "bid": 1.69, "bid_size": 35.0, "ask": 1.78, "ask_size": 168.0, "iv": 0.4718, "open_interest": 60.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.011, "vega": 0.1289, "theta": -0.0059, "rho": 0.0771, "theo": 1.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-14T14:52:41", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IBIT280121P00089000", "bid": 44.35, "bid_size": 371.0, "ask": 46.65, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0059, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 46.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.23, "last_trade_time": "2026-02-18T10:19:44", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "IBIT280121C00090000", "bid": 1.64, "bid_size": 171.0, "ask": 1.74, "ask_size": 243.0, "iv": 0.4733, "open_interest": 6042.0, "volume": 65.0, "delta": 0.1721, "gamma": 0.0108, "vega": 0.127, "theta": -0.0058, "rho": 0.0754, "theo": 1.6726, "change": -0.125, "open": 1.78, "high": 1.78, "low": 1.69, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T14:39:57", "percent_change": -6.84931, "prev_day_close": 1.82499998807907}, {"option": "IBIT280121P00090000", "bid": 45.55, "bid_size": 145.0, "ask": 47.65, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0048, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 47.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.79, "last_trade_time": "2026-08-26T14:28:33", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IBIT280121C00091000", "bid": 1.6, "bid_size": 38.0, "ask": 1.69, "ask_size": 174.0, "iv": 0.4746, "open_interest": 75.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0106, "vega": 0.1251, "theta": -0.0057, "rho": 0.0736, "theo": 1.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T11:32:32", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "IBIT280121P00091000", "bid": 46.55, "bid_size": 78.0, "ask": 48.75, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0037, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 48.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.37, "last_trade_time": "2026-08-31T15:59:25", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "IBIT280121C00092000", "bid": 1.55, "bid_size": 79.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.4757, "open_interest": 23.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0104, "vega": 0.1232, "theta": -0.0056, "rho": 0.0719, "theo": 1.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-01T11:53:37", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "IBIT280121P00092000", "bid": 47.35, "bid_size": 226.0, "ask": 49.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0028, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 49.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.26, "last_trade_time": "2026-08-31T15:58:40", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "IBIT280121C00093000", "bid": 1.51, "bid_size": 79.0, "ask": 1.6, "ask_size": 173.0, "iv": 0.4767, "open_interest": 59.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0103, "vega": 0.1214, "theta": -0.0056, "rho": 0.0703, "theo": 1.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-11T15:35:20", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "IBIT280121P00093000", "bid": 48.55, "bid_size": 79.0, "ask": 50.65, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 50.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-04-22T11:42:37", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "IBIT280121C00094000", "bid": 1.47, "bid_size": 81.0, "ask": 1.56, "ask_size": 174.0, "iv": 0.4779, "open_interest": 294.0, "volume": 2.0, "delta": 0.1569, "gamma": 0.0101, "vega": 0.1196, "theta": -0.0055, "rho": 0.0687, "theo": 1.5071, "change": -0.1, "open": 1.54, "high": 1.54, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T12:51:47", "percent_change": -6.13497, "prev_day_close": 1.62999999523163}, {"option": "IBIT280121P00094000", "bid": 49.55, "bid_size": 86.0, "ask": 51.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 51.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-04-22T11:48:33", "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "IBIT280121C00095000", "bid": 1.44, "bid_size": 154.0, "ask": 1.52, "ask_size": 168.0, "iv": 0.4795, "open_interest": 5974.0, "volume": 11.0, "delta": 0.1534, "gamma": 0.0099, "vega": 0.1178, "theta": -0.0054, "rho": 0.0672, "theo": 1.47, "change": -0.125, "open": 1.49, "high": 1.49, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-16T12:51:47", "percent_change": -7.88643, "prev_day_close": 1.58499997854233}, {"option": "IBIT280121P00095000", "bid": 50.55, "bid_size": 79.0, "ask": 52.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.35, "last_trade_time": "2026-09-04T10:19:59", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "IBIT280121C00096000", "bid": 1.4, "bid_size": 182.0, "ask": 1.49, "ask_size": 176.0, "iv": 0.4809, "open_interest": 10602.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0097, "vega": 0.1161, "theta": -0.0054, "rho": 0.0658, "theo": 1.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-08T10:34:56", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "IBIT280121P00096000", "bid": 51.55, "bid_size": 79.0, "ask": 53.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 53.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-08-31T15:59:25", "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "IBIT280121C00097000", "bid": 1.36, "bid_size": 115.0, "ask": 1.45, "ask_size": 171.0, "iv": 0.4818, "open_interest": 331.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0096, "vega": 0.1144, "theta": -0.0053, "rho": 0.0645, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-15T15:40:06", "percent_change": 0.0, "prev_day_close": 1.4899999499321}, {"option": "IBIT280121P00097000", "bid": 52.55, "bid_size": 87.0, "ask": 54.65, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 54.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.71, "last_trade_time": "2026-02-24T13:14:42", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "IBIT280121C00098000", "bid": 1.33, "bid_size": 85.0, "ask": 1.42, "ask_size": 165.0, "iv": 0.4834, "open_interest": 387.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0094, "vega": 0.1128, "theta": -0.0053, "rho": 0.0631, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-08T10:33:33", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "IBIT280121P00098000", "bid": 53.55, "bid_size": 79.0, "ask": 55.8, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 55.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-02-18T10:38:05", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "IBIT280121C00099000", "bid": 1.3, "bid_size": 84.0, "ask": 1.39, "ask_size": 178.0, "iv": 0.485, "open_interest": 714.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0092, "vega": 0.1113, "theta": -0.0052, "rho": 0.0619, "theo": 1.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T12:33:48", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "IBIT280121P00099000", "bid": 54.55, "bid_size": 80.0, "ask": 56.75, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 56.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-02-03T13:47:31", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "IBIT280121C00100000", "bid": 1.27, "bid_size": 224.0, "ask": 1.36, "ask_size": 359.0, "iv": 0.4864, "open_interest": 19461.0, "volume": 396.0, "delta": 0.1379, "gamma": 0.0091, "vega": 0.1098, "theta": -0.0052, "rho": 0.0606, "theo": 1.3058, "change": -0.03, "open": 1.38, "high": 1.42, "low": 1.28, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-16T14:08:27", "percent_change": -2.12766, "prev_day_close": 1.41000002622604}, {"option": "IBIT280121P00100000", "bid": 55.55, "bid_size": 80.0, "ask": 57.75, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 57.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.52, "last_trade_time": "2026-08-31T11:04:58", "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "IBIT280121C00105000", "bid": 1.14, "bid_size": 59.0, "ask": 1.22, "ask_size": 179.0, "iv": 0.4935, "open_interest": 974.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0084, "vega": 0.1024, "theta": -0.0049, "rho": 0.0548, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-15T10:44:45", "percent_change": 0.0, "prev_day_close": 1.24499994516373}, {"option": "IBIT280121P00105000", "bid": 60.55, "bid_size": 82.0, "ask": 62.8, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 62.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.87, "last_trade_time": "2026-02-13T11:29:00", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "IBIT280121C00110000", "bid": 1.03, "bid_size": 98.0, "ask": 1.11, "ask_size": 196.0, "iv": 0.5006, "open_interest": 2618.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0077, "vega": 0.0959, "theta": -0.0046, "rho": 0.05, "theo": 1.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-15T15:46:13", "percent_change": 0.0, "prev_day_close": 1.11999994516373}, {"option": "IBIT280121P00110000", "bid": 65.6, "bid_size": 83.0, "ask": 67.75, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 67.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-06-26T09:51:52", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "IBIT280121C00115000", "bid": 0.94, "bid_size": 100.0, "ask": 1.01, "ask_size": 206.0, "iv": 0.5072, "open_interest": 2195.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0071, "vega": 0.0903, "theta": -0.0044, "rho": 0.046, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T11:38:14", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "IBIT280121P00115000", "bid": 70.55, "bid_size": 84.0, "ask": 72.75, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 72.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-02-12T11:06:02", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "IBIT280121C00120000", "bid": 0.86, "bid_size": 112.0, "ask": 0.93, "ask_size": 504.0, "iv": 0.5145, "open_interest": 3885.0, "volume": 87.0, "delta": 0.096, "gamma": 0.0066, "vega": 0.0849, "theta": -0.0042, "rho": 0.0422, "theo": 0.8847, "change": -0.085, "open": 0.88, "high": 0.91, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T14:36:16", "percent_change": -9.09091, "prev_day_close": 0.935000002384186}, {"option": "IBIT280121P00120000", "bid": 75.55, "bid_size": 117.0, "ask": 77.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 77.365, "change": 0.6, "open": 77.15, "high": 77.15, "low": 77.15, "tick": "down", "last_trade_price": 77.15, "last_trade_time": "2026-09-16T10:42:36", "percent_change": 0.783802, "prev_day_close": 76.5499992370606}, {"option": "IBIT280121C00125000", "bid": 0.79, "bid_size": 123.0, "ask": 0.86, "ask_size": 546.0, "iv": 0.5207, "open_interest": 3523.0, "volume": 210.0, "delta": 0.089, "gamma": 0.0062, "vega": 0.0803, "theta": -0.004, "rho": 0.0392, "theo": 0.8182, "change": -0.07, "open": 0.84, "high": 0.85, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T14:36:16", "percent_change": -8.04598, "prev_day_close": 0.870000004768372}, {"option": "IBIT280121P00125000", "bid": 80.55, "bid_size": 87.0, "ask": 82.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 82.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.31, "last_trade_time": "2026-09-09T13:25:58", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "IBIT280121C00130000", "bid": 0.73, "bid_size": 154.0, "ask": 0.8, "ask_size": 229.0, "iv": 0.5275, "open_interest": 2043.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0058, "vega": 0.0759, "theta": -0.0038, "rho": 0.0364, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-15T09:30:25", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "IBIT280121P00130000", "bid": 85.55, "bid_size": 102.0, "ask": 87.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 87.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.95, "last_trade_time": "2026-02-27T12:19:55", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "IBIT280121C00135000", "bid": 0.68, "bid_size": 103.0, "ask": 0.75, "ask_size": 225.0, "iv": 0.5342, "open_interest": 3939.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0054, "vega": 0.0722, "theta": -0.0037, "rho": 0.034, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-04T09:30:25", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "IBIT280121P00135000", "bid": 91.75, "bid_size": 71.0, "ask": 92.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 92.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-02-13T12:04:25", "percent_change": 0.0, "prev_day_close": 91.8249969482422}, {"option": "IBIT280121C00140000", "bid": 0.63, "bid_size": 145.0, "ask": 0.69, "ask_size": 470.0, "iv": 0.5391, "open_interest": 33953.0, "volume": 45.0, "delta": 0.0724, "gamma": 0.0051, "vega": 0.0687, "theta": -0.0036, "rho": 0.0318, "theo": 0.6607, "change": -0.025, "open": 0.67, "high": 0.67, "low": 0.63, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T15:22:19", "percent_change": -3.7037, "prev_day_close": 0.674999982118606}, {"option": "IBIT280121P00140000", "bid": 96.8, "bid_size": 61.0, "ask": 97.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 97.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.33, "last_trade_time": "2026-09-09T13:26:40", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "IBIT280616C00001000", "bid": 41.45, "bid_size": 63.0, "ask": 42.35, "ask_size": 46.0, "iv": 1.3061, "open_interest": 75.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0154, "theo": 41.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-20T11:41:49", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "IBIT280616P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 11.0, "iv": 1.3272, "open_interest": 17.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0001, "rho": -0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T14:27:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "IBIT280616C00002000", "bid": 40.55, "bid_size": 63.0, "ask": 41.45, "ask_size": 48.0, "iv": 1.0856, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0306, "theo": 40.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.35, "last_trade_time": "2026-06-15T14:08:32", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "IBIT280616P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 144.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0002, "rho": -0.0015, "theo": 0.0331, "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": 0.0750000029802322}, {"option": "IBIT280616C00003000", "bid": 39.8, "bid_size": 49.0, "ask": 40.55, "ask_size": 48.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.0454, "theo": 40.0909, "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": 40.3999996185303}, {"option": "IBIT280616P00003000", "bid": 0.01, "bid_size": 31.0, "ask": 0.08, "ask_size": 144.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0003, "rho": -0.0026, "theo": 0.0562, "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": 0.09500000346452}, {"option": "IBIT280616C00004000", "bid": 38.9, "bid_size": 51.0, "ask": 39.65, "ask_size": 47.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.06, "theo": 39.204, "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": 39.4499988555908}, {"option": "IBIT280616P00004000", "bid": 0.04, "bid_size": 34.0, "ask": 0.12, "ask_size": 428.0, "iv": 0.8816, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0004, "rho": -0.004, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-05-08T11:58:07", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "IBIT280616C00005000", "bid": 38.05, "bid_size": 52.0, "ask": 38.8, "ask_size": 46.0, "iv": 0.9446, "open_interest": 2429.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0087, "theta": 0.0, "rho": 0.0743, "theo": 38.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-09-09T14:42:07", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "IBIT280616P00005000", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 141.0, "iv": 0.854, "open_interest": 3186.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0006, "rho": -0.0057, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T13:28:12", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "IBIT280616C00006000", "bid": 37.15, "bid_size": 50.0, "ask": 37.9, "ask_size": 44.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0114, "theta": 0.0, "rho": 0.0883, "theo": 37.4457, "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": 37.7749996185303}, {"option": "IBIT280616P00006000", "bid": 0.11, "bid_size": 32.0, "ask": 0.19, "ask_size": 261.0, "iv": 0.8048, "open_interest": 28.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0007, "rho": -0.0076, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T13:27:54", "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "IBIT280616C00007000", "bid": 36.25, "bid_size": 49.0, "ask": 37.0, "ask_size": 39.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0143, "theta": 0.0, "rho": 0.102, "theo": 36.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-03-26T11:50:13", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "IBIT280616P00007000", "bid": 0.15, "bid_size": 33.0, "ask": 0.23, "ask_size": 133.0, "iv": 0.7735, "open_interest": 9561.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0008, "rho": -0.0098, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-17T13:27:55", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "IBIT280616C00008000", "bid": 35.4, "bid_size": 48.0, "ask": 36.1, "ask_size": 29.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0007, "vega": 0.0176, "theta": 0.0, "rho": 0.1154, "theo": 35.7096, "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": 35.9499988555908}, {"option": "IBIT280616P00008000", "bid": 0.2, "bid_size": 37.0, "ask": 0.28, "ask_size": 113.0, "iv": 0.7492, "open_interest": 72.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0007, "vega": 0.0179, "theta": -0.001, "rho": -0.0124, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-06T13:55:18", "percent_change": 0.0, "prev_day_close": 0.260000001639128}, {"option": "IBIT280616C00009000", "bid": 34.55, "bid_size": 41.0, "ask": 35.3, "ask_size": 36.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0009, "vega": 0.0211, "theta": 0.0, "rho": 0.1284, "theo": 34.8504, "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": 35.1749992370606}, {"option": "IBIT280616P00009000", "bid": 0.26, "bid_size": 43.0, "ask": 0.34, "ask_size": 100.0, "iv": 0.7295, "open_interest": 58.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0009, "vega": 0.0214, "theta": -0.0012, "rho": -0.0151, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-06T13:54:23", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "IBIT280616C00010000", "bid": 33.7, "bid_size": 34.0, "ask": 34.4, "ask_size": 19.0, "iv": 0.7336, "open_interest": 106.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0011, "vega": 0.0249, "theta": 0.0, "rho": 0.1411, "theo": 33.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-26T15:27:26", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "IBIT280616P00010000", "bid": 0.32, "bid_size": 53.0, "ask": 0.41, "ask_size": 104.0, "iv": 0.7108, "open_interest": 881.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0011, "vega": 0.0254, "theta": -0.0014, "rho": -0.0183, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-11T10:10:48", "percent_change": 0.0, "prev_day_close": 0.379999987781048}, {"option": "IBIT280616C00011000", "bid": 32.85, "bid_size": 31.0, "ask": 33.55, "ask_size": 24.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0013, "vega": 0.029, "theta": 0.0, "rho": 0.1533, "theo": 33.151, "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": 33.4249992370606}, {"option": "IBIT280616P00011000", "bid": 0.39, "bid_size": 66.0, "ask": 0.48, "ask_size": 89.0, "iv": 0.693, "open_interest": 51.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0013, "vega": 0.0294, "theta": -0.0015, "rho": -0.0217, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-06-09T14:17:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IBIT280616C00012000", "bid": 31.9, "bid_size": 105.0, "ask": 32.55, "ask_size": 10.0, "iv": 0.6505, "open_interest": 29.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0015, "vega": 0.0332, "theta": 0.0, "rho": 0.1653, "theo": 32.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.07, "last_trade_time": "2026-07-10T14:00:05", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "IBIT280616P00012000", "bid": 0.46, "bid_size": 82.0, "ask": 0.56, "ask_size": 71.0, "iv": 0.6761, "open_interest": 279.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0016, "vega": 0.0339, "theta": -0.0017, "rho": -0.0254, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-03T13:26:09", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "IBIT280616C00013000", "bid": 31.1, "bid_size": 47.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.6409, "open_interest": 2.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0018, "vega": 0.0377, "theta": 0.0, "rho": 0.1768, "theo": 31.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-18T11:53:24", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "IBIT280616P00013000", "bid": 0.55, "bid_size": 81.0, "ask": 0.64, "ask_size": 49.0, "iv": 0.661, "open_interest": 458.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0018, "vega": 0.0386, "theta": -0.0019, "rho": -0.0296, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-20T10:30:24", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "IBIT280616C00014000", "bid": 30.3, "bid_size": 48.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.002, "vega": 0.0425, "theta": 0.0, "rho": 0.1879, "theo": 30.6533, "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": 30.9499998092651}, {"option": "IBIT280616P00014000", "bid": 0.64, "bid_size": 85.0, "ask": 0.73, "ask_size": 39.0, "iv": 0.6466, "open_interest": 365.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0021, "vega": 0.0434, "theta": -0.0021, "rho": -0.034, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-11T13:06:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IBIT280616C00015000", "bid": 29.6, "bid_size": 10.0, "ask": 30.05, "ask_size": 10.0, "iv": 0.6331, "open_interest": 400.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0023, "vega": 0.0475, "theta": 0.0, "rho": 0.1987, "theo": 29.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.19, "last_trade_time": "2026-08-25T10:57:10", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "IBIT280616P00015000", "bid": 0.74, "bid_size": 87.0, "ask": 0.83, "ask_size": 35.0, "iv": 0.6336, "open_interest": 4790.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0024, "vega": 0.0485, "theta": -0.0023, "rho": -0.0387, "theo": 0.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-04T09:40:44", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "IBIT280616C00016000", "bid": 28.7, "bid_size": 30.0, "ask": 29.25, "ask_size": 10.0, "iv": 0.6131, "open_interest": 3.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0026, "vega": 0.0526, "theta": 0.0, "rho": 0.209, "theo": 29.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-08-20T13:41:32", "percent_change": 0.0, "prev_day_close": 29.3250007629394}, {"option": "IBIT280616P00016000", "bid": 0.85, "bid_size": 91.0, "ask": 0.95, "ask_size": 203.0, "iv": 0.6231, "open_interest": 679.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0027, "vega": 0.0538, "theta": -0.0025, "rho": -0.0439, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-17T13:27:54", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "IBIT280616C00017000", "bid": 27.9, "bid_size": 31.0, "ask": 28.45, "ask_size": 10.0, "iv": 0.6028, "open_interest": 22.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.003, "vega": 0.058, "theta": 0.0, "rho": 0.2188, "theo": 28.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-21T14:48:33", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "IBIT280616P00017000", "bid": 0.97, "bid_size": 94.0, "ask": 1.07, "ask_size": 219.0, "iv": 0.6121, "open_interest": 405.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0031, "vega": 0.0594, "theta": -0.0027, "rho": -0.0493, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-17T13:27:54", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "IBIT280616C00018000", "bid": 27.15, "bid_size": 18.0, "ask": 27.75, "ask_size": 87.0, "iv": 0.6035, "open_interest": 64.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0033, "vega": 0.0636, "theta": 0.0, "rho": 0.2282, "theo": 27.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-08-21T14:48:33", "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "IBIT280616P00018000", "bid": 1.1, "bid_size": 98.0, "ask": 1.2, "ask_size": 221.0, "iv": 0.6018, "open_interest": 184.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0034, "vega": 0.065, "theta": -0.0029, "rho": -0.055, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T14:15:06", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "IBIT280616C00019000", "bid": 26.45, "bid_size": 10.0, "ask": 26.95, "ask_size": 422.0, "iv": 0.5978, "open_interest": 130.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0036, "vega": 0.0693, "theta": 0.0, "rho": 0.2371, "theo": 26.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-09-15T14:02:14", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IBIT280616P00019000", "bid": 1.24, "bid_size": 100.0, "ask": 1.34, "ask_size": 218.0, "iv": 0.5921, "open_interest": 102.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0038, "vega": 0.0709, "theta": -0.0032, "rho": -0.0613, "theo": 1.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-04T09:40:44", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "IBIT280616C00020000", "bid": 25.55, "bid_size": 119.0, "ask": 26.2, "ask_size": 75.0, "iv": 0.5808, "open_interest": 619.0, "volume": 0.0, "delta": 0.935, "gamma": 0.004, "vega": 0.0752, "theta": -0.0001, "rho": 0.2455, "theo": 25.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-14T14:19:34", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "IBIT280616P00020000", "bid": 1.39, "bid_size": 116.0, "ask": 1.49, "ask_size": 451.0, "iv": 0.5824, "open_interest": 2252.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0042, "vega": 0.0772, "theta": -0.0034, "rho": -0.0679, "theo": 1.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-15T13:25:11", "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "IBIT280616C00021000", "bid": 24.8, "bid_size": 77.0, "ask": 25.45, "ask_size": 78.0, "iv": 0.5734, "open_interest": 7.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0044, "vega": 0.0813, "theta": -0.0004, "rho": 0.2534, "theo": 25.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.07, "last_trade_time": "2026-09-02T11:01:51", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "IBIT280616P00021000", "bid": 1.55, "bid_size": 104.0, "ask": 1.65, "ask_size": 178.0, "iv": 0.5735, "open_interest": 863.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0046, "vega": 0.0834, "theta": -0.0036, "rho": -0.0748, "theo": 1.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-26T11:35:56", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "IBIT280616C00022000", "bid": 24.15, "bid_size": 10.0, "ask": 24.7, "ask_size": 106.0, "iv": 0.5708, "open_interest": 23.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0048, "vega": 0.0874, "theta": -0.0007, "rho": 0.2607, "theo": 24.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-02T11:01:51", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "IBIT280616P00022000", "bid": 1.72, "bid_size": 96.0, "ask": 1.83, "ask_size": 218.0, "iv": 0.5656, "open_interest": 25.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0051, "vega": 0.0897, "theta": -0.0038, "rho": -0.0822, "theo": 1.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-19T14:46:36", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IBIT280616C00023000", "bid": 23.4, "bid_size": 13.0, "ask": 23.95, "ask_size": 108.0, "iv": 0.5613, "open_interest": 41.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0052, "vega": 0.0936, "theta": -0.001, "rho": 0.2676, "theo": 23.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-09-09T10:01:44", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "IBIT280616P00023000", "bid": 1.91, "bid_size": 85.0, "ask": 2.01, "ask_size": 244.0, "iv": 0.5578, "open_interest": 132.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0056, "vega": 0.0962, "theta": -0.004, "rho": -0.0898, "theo": 1.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-28T12:18:34", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IBIT280616C00024000", "bid": 22.6, "bid_size": 83.0, "ask": 23.25, "ask_size": 1578.0, "iv": 0.5513, "open_interest": 615.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0057, "vega": 0.1, "theta": -0.0013, "rho": 0.2739, "theo": 22.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-09-15T10:59:04", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "IBIT280616P00024000", "bid": 2.11, "bid_size": 86.0, "ask": 2.21, "ask_size": 394.0, "iv": 0.5507, "open_interest": 146.0, "volume": 0.0, "delta": -0.105, "gamma": 0.006, "vega": 0.1028, "theta": -0.0043, "rho": -0.098, "theo": 2.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-14T15:34:56", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "IBIT280616C00025000", "bid": 21.85, "bid_size": 113.0, "ask": 22.55, "ask_size": 1799.0, "iv": 0.5433, "open_interest": 1993.0, "volume": 12.0, "delta": 0.8942, "gamma": 0.0061, "vega": 0.1065, "theta": -0.0016, "rho": 0.2796, "theo": 22.193, "change": -0.075, "open": 22.28, "high": 22.35, "low": 22.2, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-09-16T14:49:27", "percent_change": -0.334445, "prev_day_close": 22.4249992370605}, {"option": "IBIT280616P00025000", "bid": 2.32, "bid_size": 100.0, "ask": 2.43, "ask_size": 444.0, "iv": 0.5442, "open_interest": 1101.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0065, "vega": 0.1093, "theta": -0.0045, "rho": -0.1061, "theo": 2.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T11:00:52", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "IBIT280616C00026000", "bid": 21.2, "bid_size": 67.0, "ask": 21.85, "ask_size": 623.0, "iv": 0.539, "open_interest": 83.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0066, "vega": 0.1129, "theta": -0.002, "rho": 0.2848, "theo": 21.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-11T11:52:49", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "IBIT280616P00026000", "bid": 2.55, "bid_size": 87.0, "ask": 2.65, "ask_size": 432.0, "iv": 0.538, "open_interest": 155.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.007, "vega": 0.1159, "theta": -0.0047, "rho": -0.1149, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-08-28T11:32:39", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "IBIT280616C00027000", "bid": 20.45, "bid_size": 91.0, "ask": 21.15, "ask_size": 620.0, "iv": 0.5296, "open_interest": 24.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.007, "vega": 0.1193, "theta": -0.0023, "rho": 0.2895, "theo": 20.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-09-15T10:34:06", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "IBIT280616P00027000", "bid": 2.79, "bid_size": 88.0, "ask": 2.89, "ask_size": 218.0, "iv": 0.5317, "open_interest": 20.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0075, "vega": 0.1227, "theta": -0.0049, "rho": -0.124, "theo": 2.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-11T11:14:24", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IBIT280616C00028000", "bid": 19.9, "bid_size": 17.0, "ask": 20.5, "ask_size": 963.0, "iv": 0.5297, "open_interest": 120.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0075, "vega": 0.1257, "theta": -0.0026, "rho": 0.2935, "theo": 20.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-09-15T10:34:06", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IBIT280616P00028000", "bid": 3.0, "bid_size": 125.0, "ask": 3.15, "ask_size": 330.0, "iv": 0.5244, "open_interest": 434.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.008, "vega": 0.1293, "theta": -0.0052, "rho": -0.1334, "theo": 3.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T14:56:19", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "IBIT280616C00029000", "bid": 19.25, "bid_size": 18.0, "ask": 19.85, "ask_size": 543.0, "iv": 0.5248, "open_interest": 17.0, "volume": 8.0, "delta": 0.8539, "gamma": 0.0079, "vega": 0.1322, "theta": -0.0029, "rho": 0.2969, "theo": 19.482, "change": -0.145, "open": 19.42, "high": 19.84, "low": 19.4, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-09-16T14:14:22", "percent_change": -0.733247, "prev_day_close": 19.7749996185303}, {"option": "IBIT280616P00029000", "bid": 3.3, "bid_size": 93.0, "ask": 3.45, "ask_size": 549.0, "iv": 0.5212, "open_interest": 43.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0086, "vega": 0.1357, "theta": -0.0054, "rho": -0.1429, "theo": 3.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-11T09:51:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IBIT280616C00030000", "bid": 18.65, "bid_size": 84.0, "ask": 19.2, "ask_size": 1724.0, "iv": 0.5208, "open_interest": 2921.0, "volume": 14.0, "delta": 0.8429, "gamma": 0.0084, "vega": 0.1384, "theta": -0.0032, "rho": 0.2999, "theo": 18.8413, "change": -0.07, "open": 18.8, "high": 19.14, "low": 18.79, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-09-16T14:14:22", "percent_change": -0.367455, "prev_day_close": 19.0500001907349}, {"option": "IBIT280616P00030000", "bid": 3.6, "bid_size": 85.0, "ask": 3.7, "ask_size": 344.0, "iv": 0.5154, "open_interest": 11115.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0091, "vega": 0.1422, "theta": -0.0056, "rho": -0.1528, "theo": 3.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-15T14:53:49", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IBIT280616C00031000", "bid": 18.05, "bid_size": 28.0, "ask": 18.55, "ask_size": 467.0, "iv": 0.5161, "open_interest": 24.0, "volume": 8.0, "delta": 0.8315, "gamma": 0.0088, "vega": 0.1446, "theta": -0.0034, "rho": 0.3024, "theo": 18.216, "change": -0.28, "open": 18.18, "high": 18.25, "low": 18.07, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-09-16T14:04:04", "percent_change": -1.51761, "prev_day_close": 18.4499998092651}, {"option": "IBIT280616P00031000", "bid": 3.9, "bid_size": 78.0, "ask": 4.0, "ask_size": 270.0, "iv": 0.5105, "open_interest": 13.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0096, "vega": 0.1486, "theta": -0.0058, "rho": -0.1629, "theo": 3.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-26T10:25:40", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IBIT280616C00032000", "bid": 17.45, "bid_size": 26.0, "ask": 17.95, "ask_size": 673.0, "iv": 0.5123, "open_interest": 37.0, "volume": 8.0, "delta": 0.8198, "gamma": 0.0093, "vega": 0.1507, "theta": -0.0037, "rho": 0.3043, "theo": 17.6064, "change": -0.275, "open": 17.63, "high": 17.72, "low": 17.42, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-16T14:04:04", "percent_change": -1.53846, "prev_day_close": 17.875}, {"option": "IBIT280616P00032000", "bid": 4.2, "bid_size": 72.0, "ask": 4.35, "ask_size": 500.0, "iv": 0.5064, "open_interest": 591.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0102, "vega": 0.155, "theta": -0.006, "rho": -0.1728, "theo": 4.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T12:25:35", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IBIT280616C00033000", "bid": 16.85, "bid_size": 14.0, "ask": 17.35, "ask_size": 713.0, "iv": 0.5078, "open_interest": 135.0, "volume": 6.0, "delta": 0.8077, "gamma": 0.0097, "vega": 0.1567, "theta": -0.004, "rho": 0.3056, "theo": 17.0129, "change": -0.28, "open": 17.03, "high": 17.05, "low": 17.02, "tick": "no_change", "last_trade_price": 17.02, "last_trade_time": "2026-09-16T13:50:50", "percent_change": -1.6185, "prev_day_close": 17.3000001907349}, {"option": "IBIT280616P00033000", "bid": 4.55, "bid_size": 66.0, "ask": 4.7, "ask_size": 397.0, "iv": 0.503, "open_interest": 63.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0107, "vega": 0.1609, "theta": -0.0062, "rho": -0.1834, "theo": 4.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-04T12:06:37", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "IBIT280616C00034000", "bid": 16.3, "bid_size": 19.0, "ask": 16.75, "ask_size": 1231.0, "iv": 0.5036, "open_interest": 316.0, "volume": 6.0, "delta": 0.7955, "gamma": 0.0102, "vega": 0.1625, "theta": -0.0042, "rho": 0.3065, "theo": 16.4442, "change": -0.23, "open": 16.5, "high": 16.52, "low": 16.42, "tick": "no_change", "last_trade_price": 16.42, "last_trade_time": "2026-09-16T13:50:50", "percent_change": -1.38138, "prev_day_close": 16.6499996185303}, {"option": "IBIT280616P00034000", "bid": 4.9, "bid_size": 62.0, "ask": 5.05, "ask_size": 348.0, "iv": 0.4989, "open_interest": 623.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0112, "vega": 0.1667, "theta": -0.0064, "rho": -0.1938, "theo": 4.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-11T10:57:08", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "IBIT280616C00035000", "bid": 15.7, "bid_size": 261.0, "ask": 16.2, "ask_size": 1426.0, "iv": 0.4998, "open_interest": 4849.0, "volume": 35.0, "delta": 0.7829, "gamma": 0.0106, "vega": 0.168, "theta": -0.0045, "rho": 0.3069, "theo": 15.8748, "change": -0.325, "open": 15.8, "high": 16.0, "low": 15.8, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-16T14:55:51", "percent_change": -2.00308, "prev_day_close": 16.2249994277954}, {"option": "IBIT280616P00035000", "bid": 5.25, "bid_size": 69.0, "ask": 5.4, "ask_size": 178.0, "iv": 0.494, "open_interest": 2161.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0118, "vega": 0.1722, "theta": -0.0066, "rho": -0.2045, "theo": 5.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T12:52:29", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IBIT280616C00036000", "bid": 15.15, "bid_size": 31.0, "ask": 15.65, "ask_size": 778.0, "iv": 0.4962, "open_interest": 128.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.011, "vega": 0.1734, "theta": -0.0047, "rho": 0.307, "theo": 15.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-09-15T15:13:57", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "IBIT280616P00036000", "bid": 5.65, "bid_size": 63.0, "ask": 5.8, "ask_size": 178.0, "iv": 0.4915, "open_interest": 564.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0122, "vega": 0.1776, "theta": -0.0067, "rho": -0.2147, "theo": 5.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-11T11:05:19", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBIT280616C00037000", "bid": 14.65, "bid_size": 13.0, "ask": 15.1, "ask_size": 1239.0, "iv": 0.4934, "open_interest": 209.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0114, "vega": 0.1786, "theta": -0.005, "rho": 0.3064, "theo": 14.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-09-15T13:37:15", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "IBIT280616P00037000", "bid": 6.05, "bid_size": 75.0, "ask": 6.2, "ask_size": 175.0, "iv": 0.4879, "open_interest": 92.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0128, "vega": 0.1827, "theta": -0.0069, "rho": -0.2255, "theo": 6.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-09-15T15:13:18", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "IBIT280616C00038000", "bid": 14.15, "bid_size": 21.0, "ask": 14.6, "ask_size": 623.0, "iv": 0.4909, "open_interest": 169.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0118, "vega": 0.1835, "theta": -0.0052, "rho": 0.3055, "theo": 14.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-15T13:37:15", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IBIT280616P00038000", "bid": 6.45, "bid_size": 218.0, "ask": 6.65, "ask_size": 100.0, "iv": 0.485, "open_interest": 106.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0132, "vega": 0.1874, "theta": -0.007, "rho": -0.2354, "theo": 6.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T14:55:22", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IBIT280616C00039000", "bid": 13.6, "bid_size": 529.0, "ask": 14.1, "ask_size": 1221.0, "iv": 0.4868, "open_interest": 185.0, "volume": 11.0, "delta": 0.7309, "gamma": 0.0121, "vega": 0.1882, "theta": -0.0054, "rho": 0.3043, "theo": 13.8024, "change": -0.14, "open": 13.84, "high": 13.95, "low": 13.84, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-09-16T15:17:08", "percent_change": -0.996443, "prev_day_close": 14.0500001907349}, {"option": "IBIT280616P00039000", "bid": 6.9, "bid_size": 239.0, "ask": 7.1, "ask_size": 101.0, "iv": 0.4826, "open_interest": 136.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0137, "vega": 0.1918, "theta": -0.0072, "rho": -0.2464, "theo": 7.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T12:25:54", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IBIT280616C00040000", "bid": 13.25, "bid_size": 1.0, "ask": 13.55, "ask_size": 938.0, "iv": 0.4861, "open_interest": 6269.0, "volume": 13.0, "delta": 0.7176, "gamma": 0.0125, "vega": 0.1925, "theta": -0.0056, "rho": 0.3028, "theo": 13.3228, "change": -0.325, "open": 13.4, "high": 13.75, "low": 13.2, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T12:59:54", "percent_change": -2.36794, "prev_day_close": 13.7249999046326}, {"option": "IBIT280616P00040000", "bid": 7.35, "bid_size": 298.0, "ask": 7.55, "ask_size": 99.0, "iv": 0.4792, "open_interest": 3301.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0142, "vega": 0.196, "theta": -0.0073, "rho": -0.256, "theo": 7.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-15T14:56:38", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IBIT280616C00041000", "bid": 12.75, "bid_size": 16.0, "ask": 13.15, "ask_size": 761.0, "iv": 0.4846, "open_interest": 127.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0128, "vega": 0.1966, "theta": -0.0058, "rho": 0.3008, "theo": 12.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-09-14T11:08:32", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "IBIT280616P00041000", "bid": 7.85, "bid_size": 178.0, "ask": 8.1, "ask_size": 104.0, "iv": 0.4791, "open_interest": 76.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0147, "vega": 0.1998, "theta": -0.0075, "rho": -0.2668, "theo": 7.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T11:41:45", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "IBIT280616C00042000", "bid": 12.3, "bid_size": 14.0, "ask": 12.7, "ask_size": 926.0, "iv": 0.4826, "open_interest": 252.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0131, "vega": 0.2005, "theta": -0.0059, "rho": 0.2984, "theo": 12.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-09T10:19:54", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IBIT280616P00042000", "bid": 8.35, "bid_size": 265.0, "ask": 8.55, "ask_size": 102.0, "iv": 0.4757, "open_interest": 248.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0151, "vega": 0.2031, "theta": -0.0076, "rho": -0.276, "theo": 8.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-08-20T10:07:17", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "IBIT280616C00043000", "bid": 11.85, "bid_size": 231.0, "ask": 12.25, "ask_size": 1018.0, "iv": 0.4799, "open_interest": 217.0, "volume": 3.0, "delta": 0.6772, "gamma": 0.0134, "vega": 0.2041, "theta": -0.0061, "rho": 0.2958, "theo": 11.9797, "change": 0.175, "open": 12.15, "high": 12.35, "low": 12.11, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-09-16T14:18:23", "percent_change": 1.43737, "prev_day_close": 12.1750001907349}, {"option": "IBIT280616P00043000", "bid": 8.85, "bid_size": 255.0, "ask": 9.1, "ask_size": 92.0, "iv": 0.474, "open_interest": 13.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0155, "vega": 0.2061, "theta": -0.0077, "rho": -0.2856, "theo": 9.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-09-08T12:35:55", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IBIT280616C00044000", "bid": 11.45, "bid_size": 31.0, "ask": 11.85, "ask_size": 1140.0, "iv": 0.4791, "open_interest": 236.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0136, "vega": 0.2073, "theta": -0.0062, "rho": 0.2931, "theo": 11.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.34, "last_trade_time": "2026-09-14T15:59:46", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IBIT280616P00044000", "bid": 9.4, "bid_size": 133.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.472, "open_interest": 165.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0159, "vega": 0.2088, "theta": -0.0078, "rho": -0.2957, "theo": 9.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-09-15T10:14:00", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "IBIT280616C00045000", "bid": 10.95, "bid_size": 646.0, "ask": 11.45, "ask_size": 1220.0, "iv": 0.4757, "open_interest": 5253.0, "volume": 6.0, "delta": 0.6502, "gamma": 0.0139, "vega": 0.2103, "theta": -0.0064, "rho": 0.29, "theo": 11.1546, "change": -0.085, "open": 11.3, "high": 11.37, "low": 11.29, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-09-16T11:28:13", "percent_change": -0.747253, "prev_day_close": 11.375}, {"option": "IBIT280616P00045000", "bid": 9.95, "bid_size": 274.0, "ask": 10.2, "ask_size": 87.0, "iv": 0.4715, "open_interest": 4813.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0163, "vega": 0.211, "theta": -0.0079, "rho": -0.3034, "theo": 10.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-15T12:20:34", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "IBIT280616C00046000", "bid": 10.65, "bid_size": 238.0, "ask": 11.05, "ask_size": 847.0, "iv": 0.4759, "open_interest": 40.0, "volume": 3.0, "delta": 0.637, "gamma": 0.0141, "vega": 0.213, "theta": -0.0065, "rho": 0.2869, "theo": 10.7745, "change": -0.135, "open": 10.89, "high": 11.1, "low": 10.84, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-09-16T14:18:47", "percent_change": -1.23007, "prev_day_close": 10.9750003814697}, {"option": "IBIT280616P00046000", "bid": 10.5, "bid_size": 294.0, "ask": 10.75, "ask_size": 84.0, "iv": 0.469, "open_interest": 3127.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0167, "vega": 0.2129, "theta": -0.008, "rho": -0.3113, "theo": 10.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-15T14:18:10", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "IBIT280616C00047000", "bid": 10.25, "bid_size": 238.0, "ask": 10.65, "ask_size": 1020.0, "iv": 0.4734, "open_interest": 181.0, "volume": 2.0, "delta": 0.6238, "gamma": 0.0143, "vega": 0.2154, "theta": -0.0066, "rho": 0.2833, "theo": 10.402, "change": -0.12, "open": 10.53, "high": 10.53, "low": 10.53, "tick": "down", "last_trade_price": 10.53, "last_trade_time": "2026-09-16T10:42:39", "percent_change": -1.12676, "prev_day_close": 10.6500000953674}, {"option": "IBIT280616P00047000", "bid": 11.05, "bid_size": 487.0, "ask": 11.35, "ask_size": 77.0, "iv": 0.467, "open_interest": 286.0, "volume": 0.0, "delta": -0.42, "gamma": 0.017, "vega": 0.2144, "theta": -0.008, "rho": -0.3201, "theo": 11.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-09-15T12:13:07", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "IBIT280616C00048000", "bid": 9.9, "bid_size": 209.0, "ask": 10.3, "ask_size": 623.0, "iv": 0.4728, "open_interest": 64.0, "volume": 2.0, "delta": 0.6106, "gamma": 0.0145, "vega": 0.2176, "theta": -0.0068, "rho": 0.2796, "theo": 10.0438, "change": -0.175, "open": 10.0, "high": 10.1, "low": 10.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T11:20:50", "percent_change": -1.70316, "prev_day_close": 10.2749996185303}, {"option": "IBIT280616P00048000", "bid": 11.65, "bid_size": 307.0, "ask": 11.95, "ask_size": 80.0, "iv": 0.4658, "open_interest": 3.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0174, "vega": 0.2157, "theta": -0.0081, "rho": -0.3273, "theo": 11.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-07-09T14:07:34", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "IBIT280616C00049000", "bid": 9.55, "bid_size": 134.0, "ask": 9.95, "ask_size": 811.0, "iv": 0.4717, "open_interest": 36.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0146, "vega": 0.2195, "theta": -0.0068, "rho": 0.2759, "theo": 9.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-09-14T14:52:22", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "IBIT280616P00049000", "bid": 12.3, "bid_size": 282.0, "ask": 12.55, "ask_size": 74.0, "iv": 0.4648, "open_interest": 4.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0177, "vega": 0.2166, "theta": -0.0082, "rho": -0.3354, "theo": 12.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-03-27T10:13:21", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "IBIT280616C00050000", "bid": 9.2, "bid_size": 625.0, "ask": 9.6, "ask_size": 907.0, "iv": 0.4703, "open_interest": 8377.0, "volume": 168.0, "delta": 0.5846, "gamma": 0.0148, "vega": 0.2211, "theta": -0.0069, "rho": 0.272, "theo": 9.3617, "change": -0.025, "open": 9.6, "high": 9.7, "low": 9.2, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T15:15:25", "percent_change": -0.25974, "prev_day_close": 9.625}, {"option": "IBIT280616P00050000", "bid": 12.9, "bid_size": 607.0, "ask": 13.2, "ask_size": 82.0, "iv": 0.4636, "open_interest": 2283.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.018, "vega": 0.2165, "theta": -0.0082, "rho": -0.3396, "theo": 13.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T12:20:52", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "IBIT280616C00051000", "bid": 8.9, "bid_size": 151.0, "ask": 9.35, "ask_size": 1016.0, "iv": 0.4714, "open_interest": 123.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0148, "vega": 0.2225, "theta": -0.007, "rho": 0.2682, "theo": 9.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-24T11:41:59", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IBIT280616P00051000", "bid": 13.55, "bid_size": 314.0, "ask": 13.85, "ask_size": 84.0, "iv": 0.4626, "open_interest": 5.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0183, "vega": 0.2169, "theta": -0.0083, "rho": -0.3466, "theo": 13.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-28T12:30:10", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "IBIT280616C00052000", "bid": 8.6, "bid_size": 27.0, "ask": 9.05, "ask_size": 211.0, "iv": 0.4711, "open_interest": 36.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0149, "vega": 0.2236, "theta": -0.0071, "rho": 0.2641, "theo": 8.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-08-25T13:37:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IBIT280616P00052000", "bid": 14.2, "bid_size": 139.0, "ask": 14.5, "ask_size": 77.0, "iv": 0.4611, "open_interest": 107.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0185, "vega": 0.2165, "theta": -0.0083, "rho": -0.352, "theo": 14.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T12:26:09", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IBIT280616C00053000", "bid": 8.3, "bid_size": 35.0, "ask": 8.75, "ask_size": 138.0, "iv": 0.4703, "open_interest": 64.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.015, "vega": 0.2245, "theta": -0.0072, "rho": 0.2598, "theo": 8.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-08-20T10:22:01", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "IBIT280616P00053000", "bid": 14.75, "bid_size": 338.0, "ask": 15.25, "ask_size": 88.0, "iv": 0.459, "open_interest": 3.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0188, "vega": 0.216, "theta": -0.0083, "rho": -0.3551, "theo": 15.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-08-31T10:39:23", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "IBIT280616C00054000", "bid": 8.05, "bid_size": 87.0, "ask": 8.4, "ask_size": 463.0, "iv": 0.4692, "open_interest": 69.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0151, "vega": 0.2251, "theta": -0.0072, "rho": 0.2556, "theo": 8.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-09-14T14:52:47", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "IBIT280616P00054000", "bid": 15.4, "bid_size": 314.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.4563, "open_interest": 13.0, "volume": 0.0, "delta": -0.529, "gamma": 0.019, "vega": 0.2149, "theta": -0.0084, "rho": -0.3615, "theo": 15.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-08-31T15:58:57", "percent_change": 0.0, "prev_day_close": 15.7750005722046}, {"option": "IBIT280616C00055000", "bid": 7.8, "bid_size": 235.0, "ask": 8.2, "ask_size": 1101.0, "iv": 0.4711, "open_interest": 2265.0, "volume": 7.0, "delta": 0.5229, "gamma": 0.0151, "vega": 0.2256, "theta": -0.0072, "rho": 0.2514, "theo": 7.8907, "change": 0.025, "open": 8.0, "high": 8.2, "low": 8.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T14:12:01", "percent_change": 0.305808, "prev_day_close": 8.17500019073486}, {"option": "IBIT280616P00055000", "bid": 16.1, "bid_size": 1360.0, "ask": 16.7, "ask_size": 153.0, "iv": 0.4577, "open_interest": 2022.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0192, "vega": 0.214, "theta": -0.0084, "rho": -0.3662, "theo": 16.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-11T13:39:26", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "IBIT280616C00056000", "bid": 7.55, "bid_size": 109.0, "ask": 7.75, "ask_size": 78.0, "iv": 0.4667, "open_interest": 789.0, "volume": 12.0, "delta": 0.5113, "gamma": 0.0151, "vega": 0.2259, "theta": -0.0073, "rho": 0.2473, "theo": 7.6359, "change": -0.075, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-09-16T10:36:47", "percent_change": -0.946375, "prev_day_close": 7.92500019073486}, {"option": "IBIT280616P00056000", "bid": 16.8, "bid_size": 415.0, "ask": 17.35, "ask_size": 103.0, "iv": 0.4549, "open_interest": 6.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0194, "vega": 0.2113, "theta": -0.0084, "rho": -0.3653, "theo": 17.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-03T13:03:23", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "IBIT280616C00057000", "bid": 7.25, "bid_size": 32.0, "ask": 7.5, "ask_size": 93.0, "iv": 0.4657, "open_interest": 75.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0151, "vega": 0.2259, "theta": -0.0073, "rho": 0.243, "theo": 7.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-15T11:00:41", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "IBIT280616P00057000", "bid": 17.55, "bid_size": 733.0, "ask": 18.1, "ask_size": 66.0, "iv": 0.4552, "open_interest": 3.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0196, "vega": 0.2099, "theta": -0.0084, "rho": -0.3693, "theo": 18.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-06-03T13:01:35", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IBIT280616C00058000", "bid": 7.05, "bid_size": 10.0, "ask": 7.3, "ask_size": 73.0, "iv": 0.4672, "open_interest": 403.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0151, "vega": 0.2258, "theta": -0.0073, "rho": 0.2388, "theo": 7.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T10:31:09", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IBIT280616P00058000", "bid": 18.3, "bid_size": 278.0, "ask": 18.85, "ask_size": 53.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0198, "vega": 0.2078, "theta": -0.0084, "rho": -0.372, "theo": 18.8021, "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": 18.6750001907349}, {"option": "IBIT280616C00059000", "bid": 6.85, "bid_size": 11.0, "ask": 7.05, "ask_size": 83.0, "iv": 0.4674, "open_interest": 90.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0151, "vega": 0.2255, "theta": -0.0074, "rho": 0.2344, "theo": 6.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T09:39:23", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IBIT280616P00059000", "bid": 19.05, "bid_size": 388.0, "ask": 19.6, "ask_size": 57.0, "iv": 0.454, "open_interest": 38.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0199, "vega": 0.2055, "theta": -0.0083, "rho": -0.3706, "theo": 19.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-06-22T10:25:59", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "IBIT280616C00060000", "bid": 6.6, "bid_size": 30.0, "ask": 6.85, "ask_size": 93.0, "iv": 0.4672, "open_interest": 4229.0, "volume": 1.0, "delta": 0.4668, "gamma": 0.0151, "vega": 0.225, "theta": -0.0074, "rho": 0.2301, "theo": 6.696, "change": -0.16, "open": 6.84, "high": 6.84, "low": 6.84, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-16T12:24:41", "percent_change": -2.28571, "prev_day_close": 7.0}, {"option": "IBIT280616P00060000", "bid": 19.8, "bid_size": 1123.0, "ask": 20.4, "ask_size": 66.0, "iv": 0.4535, "open_interest": 423.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0201, "vega": 0.2017, "theta": -0.0083, "rho": -0.3711, "theo": 20.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-09-14T14:51:09", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "IBIT280616C00061000", "bid": 6.4, "bid_size": 80.0, "ask": 6.65, "ask_size": 102.0, "iv": 0.4681, "open_interest": 49.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.015, "vega": 0.2244, "theta": -0.0074, "rho": 0.2258, "theo": 6.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-08-17T12:12:57", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IBIT280616P00061000", "bid": 20.55, "bid_size": 1031.0, "ask": 21.2, "ask_size": 130.0, "iv": 0.4529, "open_interest": 109.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0203, "vega": 0.1998, "theta": -0.0083, "rho": -0.3757, "theo": 21.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-12T12:40:58", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "IBIT280616C00062000", "bid": 6.2, "bid_size": 66.0, "ask": 6.45, "ask_size": 102.0, "iv": 0.4682, "open_interest": 70.0, "volume": 1.0, "delta": 0.446, "gamma": 0.015, "vega": 0.2237, "theta": -0.0074, "rho": 0.2219, "theo": 6.2813, "change": -0.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T13:43:24", "percent_change": -4.54545, "prev_day_close": 6.59999990463257}, {"option": "IBIT280616P00062000", "bid": 21.35, "bid_size": 503.0, "ask": 22.0, "ask_size": 90.0, "iv": 0.4528, "open_interest": 4.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0204, "vega": 0.196, "theta": -0.0083, "rho": -0.369, "theo": 21.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-06-26T11:11:08", "percent_change": 0.0, "prev_day_close": 21.7249994277954}, {"option": "IBIT280616C00063000", "bid": 6.0, "bid_size": 118.0, "ask": 6.25, "ask_size": 125.0, "iv": 0.4684, "open_interest": 436.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0149, "vega": 0.2228, "theta": -0.0074, "rho": 0.2177, "theo": 6.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T11:58:56", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBIT280616P00063000", "bid": 22.15, "bid_size": 497.0, "ask": 22.8, "ask_size": 101.0, "iv": 0.4523, "open_interest": 3.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0205, "vega": 0.1911, "theta": -0.0082, "rho": -0.3685, "theo": 22.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-06-25T15:11:56", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IBIT280616C00064000", "bid": 5.85, "bid_size": 29.0, "ask": 6.1, "ask_size": 173.0, "iv": 0.4702, "open_interest": 501.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0148, "vega": 0.222, "theta": -0.0074, "rho": 0.2138, "theo": 5.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-09-03T11:53:43", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IBIT280616P00064000", "bid": 23.0, "bid_size": 647.0, "ask": 23.6, "ask_size": 105.0, "iv": 0.4526, "open_interest": 65.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0206, "vega": 0.1884, "theta": -0.0082, "rho": -0.3662, "theo": 23.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-09-14T15:02:02", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IBIT280616C00065000", "bid": 5.65, "bid_size": 270.0, "ask": 5.9, "ask_size": 290.0, "iv": 0.4696, "open_interest": 6631.0, "volume": 1.0, "delta": 0.4165, "gamma": 0.0148, "vega": 0.2208, "theta": -0.0074, "rho": 0.2096, "theo": 5.7195, "change": -0.075, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T10:30:01", "percent_change": -1.23457, "prev_day_close": 6.07500004768372}, {"option": "IBIT280616P00065000", "bid": 23.8, "bid_size": 1341.0, "ask": 24.45, "ask_size": 88.0, "iv": 0.4524, "open_interest": 584.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0207, "vega": 0.1847, "theta": -0.0082, "rho": -0.3661, "theo": 24.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-20T13:59:14", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "IBIT280616C00066000", "bid": 5.5, "bid_size": 32.0, "ask": 5.75, "ask_size": 105.0, "iv": 0.4709, "open_interest": 102.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0147, "vega": 0.2196, "theta": -0.0073, "rho": 0.2055, "theo": 5.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-08-31T11:40:41", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "IBIT280616P00066000", "bid": 24.65, "bid_size": 569.0, "ask": 25.3, "ask_size": 118.0, "iv": 0.453, "open_interest": 17.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0208, "vega": 0.1812, "theta": -0.0081, "rho": -0.3574, "theo": 25.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.58, "last_trade_time": "2026-08-28T10:57:07", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "IBIT280616C00067000", "bid": 5.35, "bid_size": 16.0, "ask": 5.6, "ask_size": 88.0, "iv": 0.4721, "open_interest": 451.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0146, "vega": 0.2183, "theta": -0.0073, "rho": 0.2016, "theo": 5.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-08-31T11:39:21", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "IBIT280616P00067000", "bid": 25.45, "bid_size": 270.0, "ask": 26.1, "ask_size": 38.0, "iv": 0.4502, "open_interest": 3.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0209, "vega": 0.1742, "theta": -0.008, "rho": -0.3485, "theo": 26.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-06-01T14:22:07", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "IBIT280616C00068000", "bid": 5.2, "bid_size": 16.0, "ask": 5.45, "ask_size": 110.0, "iv": 0.4729, "open_interest": 476.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0144, "vega": 0.217, "theta": -0.0073, "rho": 0.1977, "theo": 5.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-09-08T15:11:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IBIT280616P00068000", "bid": 26.3, "bid_size": 531.0, "ask": 26.95, "ask_size": 40.0, "iv": 0.4497, "open_interest": 123.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.021, "vega": 0.1705, "theta": -0.008, "rho": -0.3524, "theo": 26.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-08-18T15:27:10", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "IBIT280616C00069000", "bid": 5.05, "bid_size": 29.0, "ask": 5.3, "ask_size": 395.0, "iv": 0.4735, "open_interest": 110.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0143, "vega": 0.2156, "theta": -0.0072, "rho": 0.194, "theo": 5.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-28T12:03:29", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IBIT280616P00069000", "bid": 27.15, "bid_size": 1321.0, "ask": 27.85, "ask_size": 74.0, "iv": 0.4502, "open_interest": 546.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0211, "vega": 0.1678, "theta": -0.008, "rho": -0.3471, "theo": 27.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.49, "last_trade_time": "2026-06-26T10:54:54", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "IBIT280616C00070000", "bid": 4.9, "bid_size": 118.0, "ask": 5.15, "ask_size": 456.0, "iv": 0.4739, "open_interest": 4236.0, "volume": 3.0, "delta": 0.3723, "gamma": 0.0142, "vega": 0.2141, "theta": -0.0072, "rho": 0.1903, "theo": 4.924, "change": -0.325, "open": 5.0, "high": 5.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-16T13:57:09", "percent_change": -6.16113, "prev_day_close": 5.27499985694885}, {"option": "IBIT280616P00070000", "bid": 28.0, "bid_size": 1454.0, "ask": 28.7, "ask_size": 82.0, "iv": 0.4485, "open_interest": 788.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0211, "vega": 0.1616, "theta": -0.0079, "rho": -0.3343, "theo": 28.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-09-14T14:50:31", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "IBIT280616C00071000", "bid": 4.75, "bid_size": 34.0, "ask": 5.0, "ask_size": 376.0, "iv": 0.4742, "open_interest": 220.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0141, "vega": 0.2125, "theta": -0.0072, "rho": 0.1866, "theo": 4.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T12:22:49", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "IBIT280616P00071000", "bid": 28.9, "bid_size": 606.0, "ask": 29.55, "ask_size": 76.0, "iv": 0.4479, "open_interest": 23.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0211, "vega": 0.1557, "theta": -0.0078, "rho": -0.3299, "theo": 29.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-09-14T13:47:43", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "IBIT280616C00072000", "bid": 4.65, "bid_size": 16.0, "ask": 4.85, "ask_size": 338.0, "iv": 0.4751, "open_interest": 248.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.014, "vega": 0.211, "theta": -0.0072, "rho": 0.1831, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-15T09:42:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBIT280616P00072000", "bid": 29.75, "bid_size": 557.0, "ask": 30.45, "ask_size": 33.0, "iv": 0.4466, "open_interest": 145.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0211, "vega": 0.1505, "theta": -0.0078, "rho": -0.3216, "theo": 30.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-09-14T14:50:54", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "IBIT280616C00073000", "bid": 4.5, "bid_size": 46.0, "ask": 4.7, "ask_size": 104.0, "iv": 0.4748, "open_interest": 3546.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0138, "vega": 0.2093, "theta": -0.0071, "rho": 0.1795, "theo": 4.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-02T09:43:44", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IBIT280616P00073000", "bid": 30.65, "bid_size": 503.0, "ask": 31.35, "ask_size": 62.0, "iv": 0.4461, "open_interest": 3.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0212, "vega": 0.1458, "theta": -0.0078, "rho": -0.3198, "theo": 31.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-09-14T14:51:00", "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "IBIT280616C00074000", "bid": 4.35, "bid_size": 125.0, "ask": 4.6, "ask_size": 460.0, "iv": 0.4756, "open_interest": 137.0, "volume": 8.0, "delta": 0.3407, "gamma": 0.0137, "vega": 0.2075, "theta": -0.0071, "rho": 0.1759, "theo": 4.3897, "change": -0.17, "open": 4.7, "high": 4.7, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-16T12:24:41", "percent_change": -3.57895, "prev_day_close": 4.75}, {"option": "IBIT280616P00074000", "bid": 31.5, "bid_size": 548.0, "ask": 32.25, "ask_size": 58.0, "iv": 0.4431, "open_interest": 3.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0213, "vega": 0.1424, "theta": -0.0077, "rho": -0.3121, "theo": 32.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-09-14T14:51:01", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "IBIT280616C00075000", "bid": 4.25, "bid_size": 51.0, "ask": 4.45, "ask_size": 95.0, "iv": 0.4758, "open_interest": 2604.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0136, "vega": 0.2058, "theta": -0.007, "rho": 0.1726, "theo": 4.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-15T15:57:09", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IBIT280616P00075000", "bid": 32.45, "bid_size": 633.0, "ask": 33.15, "ask_size": 47.0, "iv": 0.4438, "open_interest": 52.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0212, "vega": 0.1352, "theta": -0.0076, "rho": -0.2737, "theo": 33.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-09-14T14:50:30", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "IBIT280616C00080000", "bid": 3.7, "bid_size": 148.0, "ask": 3.95, "ask_size": 647.0, "iv": 0.4796, "open_interest": 2864.0, "volume": 370.0, "delta": 0.3001, "gamma": 0.0129, "vega": 0.197, "theta": -0.0068, "rho": 0.1571, "theo": 3.743, "change": -0.23, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-09-16T15:19:19", "percent_change": -5.67901, "prev_day_close": 4.04999995231628}, {"option": "IBIT280616P00080000", "bid": 37.1, "bid_size": 334.0, "ask": 37.75, "ask_size": 17.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0214, "vega": 0.1071, "theta": -0.0073, "rho": -0.246, "theo": 37.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.32, "last_trade_time": "2026-06-15T09:38:41", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "IBIT280616C00085000", "bid": 3.25, "bid_size": 145.0, "ask": 3.45, "ask_size": 217.0, "iv": 0.4824, "open_interest": 4521.0, "volume": 226.0, "delta": 0.2706, "gamma": 0.0122, "vega": 0.1873, "theta": -0.0066, "rho": 0.1425, "theo": 3.2915, "change": -0.125, "open": 3.4, "high": 3.45, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T13:31:28", "percent_change": -3.4965, "prev_day_close": 3.57500004768372}, {"option": "IBIT280616P00085000", "bid": 42.0, "bid_size": 200.0, "ask": 42.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0217, "vega": 0.0776, "theta": -0.0067, "rho": -0.148, "theo": 42.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.46, "last_trade_time": "2026-06-04T14:16:21", "percent_change": 0.0, "prev_day_close": 42.0250015258789}, {"option": "IBIT280616C00090000", "bid": 2.9, "bid_size": 10.0, "ask": 3.05, "ask_size": 435.0, "iv": 0.4861, "open_interest": 16271.0, "volume": 11.0, "delta": 0.2453, "gamma": 0.0115, "vega": 0.1782, "theta": -0.0063, "rho": 0.1303, "theo": 2.9243, "change": -0.175, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T12:40:12", "percent_change": -5.51181, "prev_day_close": 3.17499995231628}, {"option": "IBIT280616P00090000", "bid": 45.25, "bid_size": 141.0, "ask": 47.95, "ask_size": 136.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0174, "vega": 0.044, "theta": -0.0064, "rho": -0.1103, "theo": 47.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.62, "last_trade_time": "2026-09-11T09:52:18", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "IBIT280616C00095000", "bid": 2.52, "bid_size": 52.0, "ask": 2.67, "ask_size": 148.0, "iv": 0.4866, "open_interest": 1299.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0108, "vega": 0.1691, "theta": -0.006, "rho": 0.1191, "theo": 2.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T15:46:18", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "IBIT280616P00095000", "bid": 50.05, "bid_size": 160.0, "ask": 52.75, "ask_size": 144.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0102, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 52.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-09-04T10:19:59", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "IBIT280616C00100000", "bid": 2.23, "bid_size": 452.0, "ask": 2.37, "ask_size": 151.0, "iv": 0.4885, "open_interest": 33267.0, "volume": 380.0, "delta": 0.204, "gamma": 0.0101, "vega": 0.1604, "theta": -0.0058, "rho": 0.1093, "theo": 2.351, "change": -0.15, "open": 2.6, "high": 2.6, "low": 2.25, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-16T14:46:14", "percent_change": -5.95238, "prev_day_close": 2.5200001001358}, {"option": "IBIT280616P00100000", "bid": 55.05, "bid_size": 82.0, "ask": 57.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0041, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 57.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.68, "last_trade_time": "2026-08-05T10:06:59", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "IBIT281215C00001000", "bid": 41.55, "bid_size": 48.0, "ask": 42.5, "ask_size": 25.0, "iv": 1.1624, "open_interest": 103.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.019, "theo": 41.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-09-09T13:03:40", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "IBIT281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 60.0, "iv": 1.1801, "open_interest": 412.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0001, "rho": -0.0011, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:37:06", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "IBIT281215C00002000", "bid": 40.5, "bid_size": 170.0, "ask": 41.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 322.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.0373, "theo": 41.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-09-03T10:48:16", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "IBIT281215P00002000", "bid": 0.01, "bid_size": 30.0, "ask": 0.08, "ask_size": 124.0, "iv": 0.9503, "open_interest": 24.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0002, "rho": -0.0027, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T15:22:14", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "IBIT281215C00003000", "bid": 39.85, "bid_size": 50.0, "ask": 40.75, "ask_size": 54.0, "iv": 0.9469, "open_interest": 891.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": 0.0551, "theo": 40.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-28T13:17:44", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "IBIT281215P00003000", "bid": 0.04, "bid_size": 32.0, "ask": 0.12, "ask_size": 129.0, "iv": 0.8864, "open_interest": 36.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0003, "rho": -0.0049, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T10:11:18", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "IBIT281215C00004000", "bid": 39.0, "bid_size": 51.0, "ask": 39.85, "ask_size": 27.0, "iv": 0.8569, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0095, "theta": 0.0, "rho": 0.0724, "theo": 39.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.43, "last_trade_time": "2026-08-24T10:52:38", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "IBIT281215P00004000", "bid": 0.09, "bid_size": 61.0, "ask": 0.17, "ask_size": 149.0, "iv": 0.8492, "open_interest": 13.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0005, "rho": -0.0075, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-14T12:40:42", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "IBIT281215C00005000", "bid": 38.25, "bid_size": 40.0, "ask": 39.0, "ask_size": 167.0, "iv": 0.8494, "open_interest": 1634.0, "volume": 8.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0129, "theta": 0.0, "rho": 0.0892, "theo": 38.5912, "change": -0.65, "open": 38.5, "high": 39.0, "low": 38.15, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-09-16T14:36:06", "percent_change": -1.67526, "prev_day_close": 38.8000011444092}, {"option": "IBIT281215P00005000", "bid": 0.14, "bid_size": 59.0, "ask": 0.22, "ask_size": 116.0, "iv": 0.8113, "open_interest": 3404.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0006, "rho": -0.0106, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T12:40:42", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "IBIT281215C00006000", "bid": 37.2, "bid_size": 81.0, "ask": 38.2, "ask_size": 22.0, "iv": 0.7536, "open_interest": 30.0, "volume": 3.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0168, "theta": 0.0, "rho": 0.1055, "theo": 37.7631, "change": -0.5, "open": 37.45, "high": 37.45, "low": 37.45, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-09-16T10:04:01", "percent_change": -1.31753, "prev_day_close": 37.9500007629394}, {"option": "IBIT281215P00006000", "bid": 0.26, "bid_size": 10.0, "ask": 0.29, "ask_size": 639.0, "iv": 0.8032, "open_interest": 669.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.0171, "theta": -0.0008, "rho": -0.0141, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T14:27:19", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "IBIT281215C00007000", "bid": 36.5, "bid_size": 44.0, "ask": 37.4, "ask_size": 30.0, "iv": 0.7735, "open_interest": 10.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0208, "theta": 0.0, "rho": 0.1214, "theo": 36.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-06-26T12:14:42", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "IBIT281215P00007000", "bid": 0.27, "bid_size": 186.0, "ask": 0.36, "ask_size": 209.0, "iv": 0.761, "open_interest": 57.0, "volume": 2.0, "delta": -0.0128, "gamma": 0.0007, "vega": 0.0213, "theta": -0.001, "rho": -0.018, "theo": 0.3337, "change": -0.04, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T11:22:11", "percent_change": -11.1111, "prev_day_close": 0.359999991953373}, {"option": "IBIT281215C00008000", "bid": 35.7, "bid_size": 39.0, "ask": 36.55, "ask_size": 24.0, "iv": 0.7462, "open_interest": 2.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0008, "vega": 0.0253, "theta": 0.0, "rho": 0.1367, "theo": 36.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.66, "last_trade_time": "2026-07-22T14:24:05", "percent_change": 0.0, "prev_day_close": 36.3249988555908}, {"option": "IBIT281215P00008000", "bid": 0.35, "bid_size": 156.0, "ask": 0.44, "ask_size": 242.0, "iv": 0.7405, "open_interest": 344.0, "volume": 2.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.0258, "theta": -0.0011, "rho": -0.0224, "theo": 0.4146, "change": -0.06, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T13:54:38", "percent_change": -13.6364, "prev_day_close": 0.439999982714653}, {"option": "IBIT281215C00009000", "bid": 34.7, "bid_size": 155.0, "ask": 35.75, "ask_size": 27.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.001, "vega": 0.0299, "theta": 0.0, "rho": 0.1516, "theo": 35.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-06-15T14:45:36", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IBIT281215P00009000", "bid": 0.43, "bid_size": 94.0, "ask": 0.53, "ask_size": 130.0, "iv": 0.7212, "open_interest": 316.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.001, "vega": 0.0306, "theta": -0.0013, "rho": -0.027, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T10:41:10", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "IBIT281215C00010000", "bid": 34.1, "bid_size": 41.0, "ask": 34.75, "ask_size": 12.0, "iv": 0.6802, "open_interest": 614.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0012, "vega": 0.0348, "theta": 0.0, "rho": 0.166, "theo": 34.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.74, "last_trade_time": "2026-09-11T10:34:04", "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "IBIT281215P00010000", "bid": 0.53, "bid_size": 81.0, "ask": 0.63, "ask_size": 117.0, "iv": 0.7059, "open_interest": 2552.0, "volume": 2.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0356, "theta": -0.0015, "rho": -0.0322, "theo": 0.6007, "change": 0.005, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T11:18:39", "percent_change": 0.869567, "prev_day_close": 0.574999988079071}, {"option": "IBIT281215C00011000", "bid": 33.45, "bid_size": 19.0, "ask": 33.95, "ask_size": 10.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0014, "vega": 0.0399, "theta": 0.0, "rho": 0.1799, "theo": 33.7382, "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": 33.9250011444092}, {"option": "IBIT281215P00011000", "bid": 0.64, "bid_size": 102.0, "ask": 0.74, "ask_size": 106.0, "iv": 0.6916, "open_interest": 218.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0014, "vega": 0.0409, "theta": -0.0017, "rho": -0.0377, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-09T14:28:52", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "IBIT281215C00012000", "bid": 32.6, "bid_size": 27.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.668, "open_interest": 6.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0016, "vega": 0.0451, "theta": 0.0, "rho": 0.1934, "theo": 32.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.57, "last_trade_time": "2026-06-05T13:05:51", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "IBIT281215P00012000", "bid": 0.76, "bid_size": 178.0, "ask": 0.86, "ask_size": 142.0, "iv": 0.6788, "open_interest": 2153.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0017, "vega": 0.0463, "theta": -0.0018, "rho": -0.0435, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T15:23:04", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "IBIT281215C00013000", "bid": 31.65, "bid_size": 126.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.6345, "open_interest": 72.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0018, "vega": 0.0506, "theta": 0.0, "rho": 0.2064, "theo": 32.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-27T10:45:36", "percent_change": 0.0, "prev_day_close": 32.3749990463257}, {"option": "IBIT281215P00013000", "bid": 0.89, "bid_size": 107.0, "ask": 0.99, "ask_size": 143.0, "iv": 0.667, "open_interest": 526.0, "volume": 1.0, "delta": -0.0369, "gamma": 0.0019, "vega": 0.0521, "theta": -0.002, "rho": -0.0498, "theo": 0.9413, "change": 0.0, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-16T11:16:08", "percent_change": 3.4241e-06, "prev_day_close": 0.939999967813492}, {"option": "IBIT281215C00014000", "bid": 31.0, "bid_size": 35.0, "ask": 31.65, "ask_size": 10.0, "iv": 0.6378, "open_interest": 11.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0021, "vega": 0.0563, "theta": 0.0, "rho": 0.2189, "theo": 31.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.68, "last_trade_time": "2026-08-19T15:43:56", "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "IBIT281215P00014000", "bid": 1.03, "bid_size": 101.0, "ask": 1.13, "ask_size": 157.0, "iv": 0.656, "open_interest": 1160.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0022, "vega": 0.0579, "theta": -0.0022, "rho": -0.0565, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-10T11:12:45", "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "IBIT281215C00015000", "bid": 30.25, "bid_size": 33.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.6288, "open_interest": 299.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0023, "vega": 0.0621, "theta": 0.0, "rho": 0.2308, "theo": 30.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-09-10T09:45:14", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "IBIT281215P00015000", "bid": 1.18, "bid_size": 103.0, "ask": 1.28, "ask_size": 538.0, "iv": 0.6457, "open_interest": 27319.0, "volume": 1.0, "delta": -0.0477, "gamma": 0.0025, "vega": 0.0639, "theta": -0.0024, "rho": -0.0635, "theo": 1.2124, "change": -0.02, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-16T11:12:07", "percent_change": -1.6129, "prev_day_close": 1.24000000953674}, {"option": "IBIT281215C00016000", "bid": 29.45, "bid_size": 33.0, "ask": 30.15, "ask_size": 10.0, "iv": 0.615, "open_interest": 33.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0026, "vega": 0.068, "theta": 0.0, "rho": 0.2424, "theo": 29.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.23, "last_trade_time": "2026-08-21T15:49:50", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "IBIT281215P00016000", "bid": 1.33, "bid_size": 107.0, "ask": 1.44, "ask_size": 494.0, "iv": 0.6352, "open_interest": 550.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0028, "vega": 0.07, "theta": -0.0026, "rho": -0.0709, "theo": 1.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T11:08:02", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "IBIT281215C00017000", "bid": 28.8, "bid_size": 70.0, "ask": 29.4, "ask_size": 17.0, "iv": 0.6116, "open_interest": 76.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0029, "vega": 0.074, "theta": 0.0, "rho": 0.2534, "theo": 29.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-09-15T15:42:07", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "IBIT281215P00017000", "bid": 1.49, "bid_size": 111.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.6248, "open_interest": 558.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0031, "vega": 0.0763, "theta": -0.0028, "rho": -0.0787, "theo": 1.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T12:45:34", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "IBIT281215C00018000", "bid": 28.1, "bid_size": 24.0, "ask": 28.7, "ask_size": 759.0, "iv": 0.6064, "open_interest": 410.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0032, "vega": 0.0803, "theta": 0.0, "rho": 0.2638, "theo": 28.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-09-14T09:37:52", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "IBIT281215P00018000", "bid": 1.66, "bid_size": 115.0, "ask": 1.75, "ask_size": 277.0, "iv": 0.6137, "open_interest": 762.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0034, "vega": 0.0828, "theta": -0.003, "rho": -0.087, "theo": 1.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-15T14:58:17", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "IBIT281215C00019000", "bid": 27.35, "bid_size": 23.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.5972, "open_interest": 32.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0035, "vega": 0.0866, "theta": 0.0, "rho": 0.2737, "theo": 27.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-09-09T10:23:20", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "IBIT281215P00019000", "bid": 1.84, "bid_size": 120.0, "ask": 1.97, "ask_size": 481.0, "iv": 0.6071, "open_interest": 509.0, "volume": 4.0, "delta": -0.0732, "gamma": 0.0037, "vega": 0.0894, "theta": -0.0032, "rho": -0.0954, "theo": 1.8707, "change": -0.035, "open": 1.85, "high": 1.86, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T13:11:39", "percent_change": -1.85676, "prev_day_close": 1.88499999046326}, {"option": "IBIT281215C00020000", "bid": 26.7, "bid_size": 10.0, "ask": 27.3, "ask_size": 859.0, "iv": 0.5928, "open_interest": 586.0, "volume": 36.0, "delta": 0.9285, "gamma": 0.0038, "vega": 0.0929, "theta": -0.0001, "rho": 0.2832, "theo": 27.0166, "change": -0.3, "open": 26.96, "high": 26.97, "low": 26.75, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-09-16T14:36:06", "percent_change": -1.10294, "prev_day_close": 27.1999998092651}, {"option": "IBIT281215P00020000", "bid": 2.04, "bid_size": 111.0, "ask": 2.11, "ask_size": 151.0, "iv": 0.5957, "open_interest": 165859.0, "volume": 26.0, "delta": -0.0807, "gamma": 0.0041, "vega": 0.0959, "theta": -0.0033, "rho": -0.1044, "theo": 2.0637, "change": -0.025, "open": 2.08, "high": 2.11, "low": 2.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T14:49:44", "percent_change": -1.20482, "prev_day_close": 2.07500004768372}, {"option": "IBIT281215C00021000", "bid": 26.0, "bid_size": 10.0, "ask": 26.6, "ask_size": 197.0, "iv": 0.5848, "open_interest": 118.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0041, "vega": 0.0993, "theta": -0.0004, "rho": 0.292, "theo": 26.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-09-15T15:20:27", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IBIT281215P00021000", "bid": 2.24, "bid_size": 100.0, "ask": 2.31, "ask_size": 122.0, "iv": 0.5874, "open_interest": 475.0, "volume": 7.0, "delta": -0.0885, "gamma": 0.0044, "vega": 0.1026, "theta": -0.0035, "rho": -0.1135, "theo": 2.2671, "change": 0.02, "open": 2.23, "high": 2.31, "low": 2.23, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-09-16T15:22:56", "percent_change": 0.873364, "prev_day_close": 2.28999996185303}, {"option": "IBIT281215C00022000", "bid": 25.3, "bid_size": 18.0, "ask": 25.9, "ask_size": 26.0, "iv": 0.5762, "open_interest": 91.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0044, "vega": 0.1059, "theta": -0.0007, "rho": 0.3003, "theo": 25.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.01, "last_trade_time": "2026-09-15T11:34:25", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "IBIT281215P00022000", "bid": 2.45, "bid_size": 112.0, "ask": 2.58, "ask_size": 470.0, "iv": 0.5825, "open_interest": 262.0, "volume": 50.0, "delta": -0.0963, "gamma": 0.0048, "vega": 0.1095, "theta": -0.0037, "rho": -0.1232, "theo": 2.4808, "change": -0.035, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-16T14:54:07", "percent_change": -1.38614, "prev_day_close": 2.52499997615814}, {"option": "IBIT281215C00023000", "bid": 24.65, "bid_size": 4.0, "ask": 25.2, "ask_size": 20.0, "iv": 0.5694, "open_interest": 48.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0048, "vega": 0.1124, "theta": -0.0009, "rho": 0.3079, "theo": 24.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-15T14:37:08", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "IBIT281215P00023000", "bid": 2.68, "bid_size": 84.0, "ask": 2.81, "ask_size": 413.0, "iv": 0.5755, "open_interest": 34.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0051, "vega": 0.1162, "theta": -0.0039, "rho": -0.1328, "theo": 2.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-09-09T10:02:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IBIT281215C00024000", "bid": 23.95, "bid_size": 27.0, "ask": 24.55, "ask_size": 75.0, "iv": 0.562, "open_interest": 222.0, "volume": 7.0, "delta": 0.898, "gamma": 0.0051, "vega": 0.1189, "theta": -0.0012, "rho": 0.3151, "theo": 24.292, "change": -0.33, "open": 24.24, "high": 24.45, "low": 24.2, "tick": "no_change", "last_trade_price": 24.22, "last_trade_time": "2026-09-16T13:40:21", "percent_change": -1.34419, "prev_day_close": 24.5499992370605}, {"option": "IBIT281215P00024000", "bid": 2.91, "bid_size": 77.0, "ask": 3.05, "ask_size": 425.0, "iv": 0.5678, "open_interest": 393.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0055, "vega": 0.123, "theta": -0.0041, "rho": -0.1431, "theo": 2.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-09T09:42:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBIT281215C00025000", "bid": 23.35, "bid_size": 10.0, "ask": 23.9, "ask_size": 101.0, "iv": 0.5582, "open_interest": 1112.0, "volume": 17.0, "delta": 0.8896, "gamma": 0.0054, "vega": 0.1254, "theta": -0.0015, "rho": 0.3218, "theo": 23.6405, "change": -0.45, "open": 23.64, "high": 23.64, "low": 23.55, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-09-16T13:40:21", "percent_change": -1.875, "prev_day_close": 24.0}, {"option": "IBIT281215P00025000", "bid": 3.15, "bid_size": 90.0, "ask": 3.3, "ask_size": 277.0, "iv": 0.5613, "open_interest": 2594.0, "volume": 1.0, "delta": -0.1227, "gamma": 0.0059, "vega": 0.1299, "theta": -0.0043, "rho": -0.1533, "theo": 3.2035, "change": -0.02, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-09-16T11:02:57", "percent_change": -0.615385, "prev_day_close": 3.25}, {"option": "IBIT281215C00026000", "bid": 22.7, "bid_size": 28.0, "ask": 23.25, "ask_size": 81.0, "iv": 0.5516, "open_interest": 424.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0058, "vega": 0.132, "theta": -0.0017, "rho": 0.3279, "theo": 23.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-09-10T10:43:05", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IBIT281215P00026000", "bid": 3.4, "bid_size": 222.0, "ask": 3.6, "ask_size": 718.0, "iv": 0.5558, "open_interest": 471.0, "volume": 2.0, "delta": -0.1322, "gamma": 0.0063, "vega": 0.1365, "theta": -0.0045, "rho": -0.1642, "theo": 3.4725, "change": -0.075, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T14:21:40", "percent_change": -2.12766, "prev_day_close": 3.52499997615814}, {"option": "IBIT281215C00027000", "bid": 22.05, "bid_size": 22.0, "ask": 22.6, "ask_size": 84.0, "iv": 0.5446, "open_interest": 160.0, "volume": 11.0, "delta": 0.872, "gamma": 0.0061, "vega": 0.1385, "theta": -0.002, "rho": 0.3332, "theo": 22.3751, "change": -0.27, "open": 22.45, "high": 22.47, "low": 22.33, "tick": "no_change", "last_trade_price": 22.33, "last_trade_time": "2026-09-16T12:15:26", "percent_change": -1.19469, "prev_day_close": 22.6000003814697}, {"option": "IBIT281215P00027000", "bid": 3.65, "bid_size": 230.0, "ask": 3.85, "ask_size": 255.0, "iv": 0.5481, "open_interest": 57.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0067, "vega": 0.1432, "theta": -0.0046, "rho": -0.1753, "theo": 3.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T10:51:59", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "IBIT281215C00028000", "bid": 21.45, "bid_size": 20.0, "ask": 22.0, "ask_size": 110.0, "iv": 0.5406, "open_interest": 199.0, "volume": 11.0, "delta": 0.8628, "gamma": 0.0065, "vega": 0.1449, "theta": -0.0022, "rho": 0.3382, "theo": 21.762, "change": -0.275, "open": 21.78, "high": 21.8, "low": 21.75, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-09-16T12:15:26", "percent_change": -1.24858, "prev_day_close": 22.0249996185303}, {"option": "IBIT281215P00028000", "bid": 3.95, "bid_size": 115.0, "ask": 4.15, "ask_size": 225.0, "iv": 0.5433, "open_interest": 145.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0071, "vega": 0.15, "theta": -0.0048, "rho": -0.1866, "theo": 4.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T12:14:37", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IBIT281215C00029000", "bid": 20.85, "bid_size": 19.0, "ask": 21.4, "ask_size": 63.0, "iv": 0.5359, "open_interest": 194.0, "volume": 21.0, "delta": 0.8534, "gamma": 0.0068, "vega": 0.1512, "theta": -0.0024, "rho": 0.3426, "theo": 21.1622, "change": -0.175, "open": 21.17, "high": 21.39, "low": 21.1, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-16T14:49:34", "percent_change": -0.814903, "prev_day_close": 21.4750003814697}, {"option": "IBIT281215P00029000", "bid": 4.25, "bid_size": 218.0, "ask": 4.45, "ask_size": 117.0, "iv": 0.5373, "open_interest": 2749.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0076, "vega": 0.1566, "theta": -0.005, "rho": -0.1982, "theo": 4.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T14:33:49", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IBIT281215C00030000", "bid": 20.3, "bid_size": 181.0, "ask": 20.8, "ask_size": 1088.0, "iv": 0.5323, "open_interest": 2462.0, "volume": 37.0, "delta": 0.8437, "gamma": 0.0072, "vega": 0.1574, "theta": -0.0027, "rho": 0.3466, "theo": 20.5757, "change": -0.465, "open": 20.62, "high": 20.7, "low": 20.35, "tick": "down", "last_trade_price": 20.46, "last_trade_time": "2026-09-16T15:24:23", "percent_change": -2.22222, "prev_day_close": 20.9249992370605}, {"option": "IBIT281215P00030000", "bid": 4.6, "bid_size": 145.0, "ask": 4.75, "ask_size": 139.0, "iv": 0.5328, "open_interest": 1224.0, "volume": 3.0, "delta": -0.1739, "gamma": 0.008, "vega": 0.163, "theta": -0.0052, "rho": -0.2101, "theo": 4.6938, "change": 0.025, "open": 4.75, "high": 4.75, "low": 4.69, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T13:07:59", "percent_change": 0.53476, "prev_day_close": 4.67499995231628}, {"option": "IBIT281215C00031000", "bid": 19.75, "bid_size": 16.0, "ask": 20.25, "ask_size": 60.0, "iv": 0.5296, "open_interest": 104.0, "volume": 8.0, "delta": 0.8338, "gamma": 0.0075, "vega": 0.1636, "theta": -0.0029, "rho": 0.3499, "theo": 20.0028, "change": -0.205, "open": 20.02, "high": 20.05, "low": 20.0, "tick": "no_change", "last_trade_price": 20.02, "last_trade_time": "2026-09-16T13:36:27", "percent_change": -1.0136, "prev_day_close": 20.2250003814697}, {"option": "IBIT281215P00031000", "bid": 4.9, "bid_size": 329.0, "ask": 5.1, "ask_size": 110.0, "iv": 0.5276, "open_interest": 40.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0084, "vega": 0.1694, "theta": -0.0053, "rho": -0.222, "theo": 5.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T14:30:32", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IBIT281215C00032000", "bid": 19.2, "bid_size": 22.0, "ask": 19.7, "ask_size": 64.0, "iv": 0.5263, "open_interest": 222.0, "volume": 8.0, "delta": 0.8237, "gamma": 0.0078, "vega": 0.1696, "theta": -0.0031, "rho": 0.3526, "theo": 19.4439, "change": -0.225, "open": 19.47, "high": 19.52, "low": 19.45, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-09-16T13:36:27", "percent_change": -1.14358, "prev_day_close": 19.6750001907349}, {"option": "IBIT281215P00032000", "bid": 5.25, "bid_size": 753.0, "ask": 5.5, "ask_size": 243.0, "iv": 0.5251, "open_interest": 526.0, "volume": 1.0, "delta": -0.1961, "gamma": 0.0088, "vega": 0.1752, "theta": -0.0055, "rho": -0.2332, "theo": 5.3913, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T14:47:55", "percent_change": -0.917432, "prev_day_close": 5.45000004768372}, {"option": "IBIT281215C00033000", "bid": 18.65, "bid_size": 71.0, "ask": 19.1, "ask_size": 37.0, "iv": 0.5214, "open_interest": 588.0, "volume": 9.0, "delta": 0.8134, "gamma": 0.0082, "vega": 0.1755, "theta": -0.0034, "rho": 0.3549, "theo": 18.8905, "change": -0.13, "open": 18.93, "high": 19.05, "low": 18.92, "tick": "no_change", "last_trade_price": 18.97, "last_trade_time": "2026-09-16T14:51:59", "percent_change": -0.680625, "prev_day_close": 19.0999994277954}, {"option": "IBIT281215P00033000", "bid": 5.65, "bid_size": 92.0, "ask": 5.85, "ask_size": 103.0, "iv": 0.5216, "open_interest": 1463.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0092, "vega": 0.1813, "theta": -0.0056, "rho": -0.2456, "theo": 5.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-14T15:00:55", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IBIT281215C00034000", "bid": 18.15, "bid_size": 31.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.5193, "open_interest": 756.0, "volume": 11.0, "delta": 0.803, "gamma": 0.0085, "vega": 0.1812, "theta": -0.0036, "rho": 0.357, "theo": 18.3678, "change": 0.02, "open": 18.4, "high": 18.5, "low": 18.4, "tick": "no_change", "last_trade_price": 18.47, "last_trade_time": "2026-09-16T14:51:59", "percent_change": 0.108402, "prev_day_close": 18.4499998092651}, {"option": "IBIT281215P00034000", "bid": 6.0, "bid_size": 478.0, "ask": 6.25, "ask_size": 114.0, "iv": 0.5172, "open_interest": 183.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0096, "vega": 0.187, "theta": -0.0058, "rho": -0.2575, "theo": 6.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T10:15:18", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "IBIT281215C00035000", "bid": 17.65, "bid_size": 233.0, "ask": 18.05, "ask_size": 485.0, "iv": 0.5162, "open_interest": 8498.0, "volume": 24.0, "delta": 0.7923, "gamma": 0.0088, "vega": 0.1866, "theta": -0.0038, "rho": 0.3584, "theo": 17.8424, "change": -0.5, "open": 17.9, "high": 18.0, "low": 17.6, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-16T15:23:43", "percent_change": -2.73973, "prev_day_close": 18.25}, {"option": "IBIT281215P00035000", "bid": 6.4, "bid_size": 779.0, "ask": 6.65, "ask_size": 261.0, "iv": 0.5138, "open_interest": 2584.0, "volume": 65.0, "delta": -0.2321, "gamma": 0.0101, "vega": 0.1926, "theta": -0.0059, "rho": -0.2696, "theo": 6.5628, "change": -0.05, "open": 6.7, "high": 6.7, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T14:36:27", "percent_change": -0.751878, "prev_day_close": 6.64999985694885}, {"option": "IBIT281215C00036000", "bid": 17.15, "bid_size": 172.0, "ask": 17.55, "ask_size": 116.0, "iv": 0.5134, "open_interest": 2437.0, "volume": 3.0, "delta": 0.7816, "gamma": 0.0091, "vega": 0.192, "theta": -0.004, "rho": 0.3593, "theo": 17.3392, "change": -0.155, "open": 17.35, "high": 17.52, "low": 17.35, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-09-16T14:39:44", "percent_change": -0.876946, "prev_day_close": 17.6750001907349}, {"option": "IBIT281215P00036000", "bid": 6.85, "bid_size": 188.0, "ask": 7.1, "ask_size": 120.0, "iv": 0.5129, "open_interest": 467.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0104, "vega": 0.1979, "theta": -0.0061, "rho": -0.2818, "theo": 6.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T12:30:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IBIT281215C00037000", "bid": 16.65, "bid_size": 81.0, "ask": 17.1, "ask_size": 75.0, "iv": 0.511, "open_interest": 796.0, "volume": 13.0, "delta": 0.7709, "gamma": 0.0094, "vega": 0.1972, "theta": -0.0042, "rho": 0.3598, "theo": 16.858, "change": -0.095, "open": 16.95, "high": 17.03, "low": 16.84, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-09-16T11:50:38", "percent_change": -0.554745, "prev_day_close": 17.125}, {"option": "IBIT281215P00037000", "bid": 7.25, "bid_size": 531.0, "ask": 7.55, "ask_size": 124.0, "iv": 0.5096, "open_interest": 385.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0108, "vega": 0.2028, "theta": -0.0062, "rho": -0.2928, "theo": 7.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-09-14T10:00:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IBIT281215C00038000", "bid": 16.2, "bid_size": 249.0, "ask": 16.7, "ask_size": 1130.0, "iv": 0.511, "open_interest": 2264.0, "volume": 22.0, "delta": 0.76, "gamma": 0.0097, "vega": 0.2021, "theta": -0.0043, "rho": 0.36, "theo": 16.3827, "change": -0.155, "open": 16.39, "high": 16.57, "low": 16.39, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-09-16T14:20:48", "percent_change": -0.926759, "prev_day_close": 16.7250003814697}, {"option": "IBIT281215P00038000", "bid": 7.7, "bid_size": 675.0, "ask": 8.05, "ask_size": 127.0, "iv": 0.5082, "open_interest": 562.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0112, "vega": 0.2076, "theta": -0.0064, "rho": -0.305, "theo": 7.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-09-14T12:47:05", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "IBIT281215C00039000", "bid": 15.75, "bid_size": 22.0, "ask": 16.25, "ask_size": 955.0, "iv": 0.5092, "open_interest": 758.0, "volume": 1.0, "delta": 0.749, "gamma": 0.0099, "vega": 0.2068, "theta": -0.0045, "rho": 0.3599, "theo": 15.9211, "change": -0.175, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-16T10:09:09", "percent_change": -1.07858, "prev_day_close": 16.2250003814697}, {"option": "IBIT281215P00039000", "bid": 8.2, "bid_size": 312.0, "ask": 8.45, "ask_size": 57.0, "iv": 0.5045, "open_interest": 142.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0116, "vega": 0.2121, "theta": -0.0065, "rho": -0.3173, "theo": 8.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-08-31T14:23:47", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "IBIT281215C00040000", "bid": 15.35, "bid_size": 154.0, "ask": 15.8, "ask_size": 859.0, "iv": 0.5081, "open_interest": 5545.0, "volume": 36.0, "delta": 0.738, "gamma": 0.0102, "vega": 0.2113, "theta": -0.0047, "rho": 0.3594, "theo": 15.4729, "change": -0.305, "open": 15.6, "high": 15.8, "low": 15.45, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-09-16T14:40:53", "percent_change": -1.92126, "prev_day_close": 15.875}, {"option": "IBIT281215P00040000", "bid": 8.65, "bid_size": 568.0, "ask": 8.95, "ask_size": 211.0, "iv": 0.5019, "open_interest": 1247.0, "volume": 419.0, "delta": -0.2956, "gamma": 0.012, "vega": 0.2163, "theta": -0.0066, "rho": -0.328, "theo": 8.83, "change": -0.125, "open": 8.85, "high": 8.86, "low": 8.85, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-16T12:41:19", "percent_change": -1.39276, "prev_day_close": 8.97500038146973}, {"option": "IBIT281215C00041000", "bid": 14.9, "bid_size": 35.0, "ask": 15.35, "ask_size": 875.0, "iv": 0.5056, "open_interest": 222.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0104, "vega": 0.2155, "theta": -0.0048, "rho": 0.3585, "theo": 15.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-09-15T13:58:27", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "IBIT281215P00041000", "bid": 9.15, "bid_size": 495.0, "ask": 9.45, "ask_size": 59.0, "iv": 0.4999, "open_interest": 290.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0124, "vega": 0.2201, "theta": -0.0067, "rho": -0.3393, "theo": 9.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T10:52:45", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "IBIT281215C00042000", "bid": 14.45, "bid_size": 229.0, "ask": 14.95, "ask_size": 931.0, "iv": 0.5033, "open_interest": 445.0, "volume": 20.0, "delta": 0.7159, "gamma": 0.0107, "vega": 0.2196, "theta": -0.005, "rho": 0.3573, "theo": 14.6167, "change": -0.175, "open": 14.85, "high": 14.93, "low": 14.75, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-16T14:28:34", "percent_change": -1.16861, "prev_day_close": 14.9749999046326}, {"option": "IBIT281215P00042000", "bid": 9.7, "bid_size": 322.0, "ask": 9.95, "ask_size": 58.0, "iv": 0.4985, "open_interest": 364.0, "volume": 5.0, "delta": -0.322, "gamma": 0.0128, "vega": 0.2237, "theta": -0.0068, "rho": -0.3502, "theo": 9.8477, "change": -0.075, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-16T11:19:28", "percent_change": -0.748131, "prev_day_close": 10.0250000953674}, {"option": "IBIT281215C00043000", "bid": 14.05, "bid_size": 50.0, "ask": 14.55, "ask_size": 886.0, "iv": 0.5019, "open_interest": 454.0, "volume": 14.0, "delta": 0.7048, "gamma": 0.0109, "vega": 0.2234, "theta": -0.0051, "rho": 0.3556, "theo": 14.2084, "change": -0.145, "open": 14.4, "high": 14.58, "low": 14.35, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-09-16T11:01:41", "percent_change": -0.984719, "prev_day_close": 14.7249999046326}, {"option": "IBIT281215P00043000", "bid": 10.2, "bid_size": 466.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.4966, "open_interest": 200.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0131, "vega": 0.227, "theta": -0.0069, "rho": -0.3599, "theo": 10.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-10T10:53:23", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IBIT281215C00044000", "bid": 13.7, "bid_size": 242.0, "ask": 14.15, "ask_size": 1037.0, "iv": 0.5016, "open_interest": 1911.0, "volume": 4.0, "delta": 0.6937, "gamma": 0.0111, "vega": 0.227, "theta": -0.0053, "rho": 0.3538, "theo": 13.8059, "change": -0.26, "open": 14.35, "high": 14.35, "low": 13.91, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-09-16T14:23:51", "percent_change": -1.82456, "prev_day_close": 14.25}, {"option": "IBIT281215P00044000", "bid": 10.75, "bid_size": 472.0, "ask": 11.05, "ask_size": 63.0, "iv": 0.4953, "open_interest": 1669.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0135, "vega": 0.23, "theta": -0.007, "rho": -0.3705, "theo": 10.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-09-14T14:12:06", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IBIT281215C00045000", "bid": 13.35, "bid_size": 165.0, "ask": 13.85, "ask_size": 1045.0, "iv": 0.5023, "open_interest": 8569.0, "volume": 237.0, "delta": 0.6828, "gamma": 0.0113, "vega": 0.2304, "theta": -0.0054, "rho": 0.352, "theo": 13.4299, "change": -0.65, "open": 13.8, "high": 13.8, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-16T14:36:25", "percent_change": -4.69314, "prev_day_close": 13.8499999046326}, {"option": "IBIT281215P00045000", "bid": 11.3, "bid_size": 648.0, "ask": 11.7, "ask_size": 271.0, "iv": 0.4954, "open_interest": 1153.0, "volume": 4.0, "delta": -0.3621, "gamma": 0.0138, "vega": 0.2326, "theta": -0.0071, "rho": -0.381, "theo": 11.4895, "change": -0.055, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "no_change", "last_trade_price": 11.62, "last_trade_time": "2026-09-16T10:21:26", "percent_change": -0.471094, "prev_day_close": 11.6750001907349}, {"option": "IBIT281215C00046000", "bid": 12.95, "bid_size": 33.0, "ask": 13.4, "ask_size": 808.0, "iv": 0.499, "open_interest": 547.0, "volume": 14.0, "delta": 0.6718, "gamma": 0.0115, "vega": 0.2334, "theta": -0.0055, "rho": 0.3498, "theo": 13.0523, "change": 0.025, "open": 13.36, "high": 13.4, "low": 13.22, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T11:01:41", "percent_change": 0.186916, "prev_day_close": 13.375}, {"option": "IBIT281215P00046000", "bid": 11.9, "bid_size": 283.0, "ask": 12.15, "ask_size": 59.0, "iv": 0.492, "open_interest": 132.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0141, "vega": 0.235, "theta": -0.0072, "rho": -0.3906, "theo": 12.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-10T09:30:13", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IBIT281215C00047000", "bid": 12.6, "bid_size": 36.0, "ask": 13.1, "ask_size": 997.0, "iv": 0.4989, "open_interest": 4924.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0117, "vega": 0.2364, "theta": -0.0056, "rho": 0.3475, "theo": 12.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-09-15T15:41:42", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "IBIT281215P00047000", "bid": 12.45, "bid_size": 330.0, "ask": 12.75, "ask_size": 63.0, "iv": 0.4902, "open_interest": 23.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0144, "vega": 0.237, "theta": -0.0073, "rho": -0.3996, "theo": 12.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-09-10T13:12:24", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IBIT281215C00048000", "bid": 12.25, "bid_size": 32.0, "ask": 12.7, "ask_size": 709.0, "iv": 0.4969, "open_interest": 480.0, "volume": 5.0, "delta": 0.6501, "gamma": 0.0118, "vega": 0.239, "theta": -0.0057, "rho": 0.3447, "theo": 12.3464, "change": -0.145, "open": 12.56, "high": 12.58, "low": 12.56, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-09-16T11:48:24", "percent_change": -1.13949, "prev_day_close": 12.7249999046326}, {"option": "IBIT281215P00048000", "bid": 13.05, "bid_size": 520.0, "ask": 13.35, "ask_size": 59.0, "iv": 0.489, "open_interest": 582.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0147, "vega": 0.2387, "theta": -0.0074, "rho": -0.409, "theo": 13.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.08, "last_trade_time": "2026-09-14T09:53:42", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "IBIT281215C00049000", "bid": 11.95, "bid_size": 21.0, "ask": 12.45, "ask_size": 979.0, "iv": 0.4982, "open_interest": 600.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.012, "vega": 0.2415, "theta": -0.0058, "rho": 0.3418, "theo": 12.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-15T10:32:10", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "IBIT281215P00049000", "bid": 13.65, "bid_size": 567.0, "ask": 13.95, "ask_size": 62.0, "iv": 0.4873, "open_interest": 311.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.015, "vega": 0.24, "theta": -0.0074, "rho": -0.4146, "theo": 13.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-11T12:50:09", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "IBIT281215C00050000", "bid": 11.6, "bid_size": 186.0, "ask": 12.1, "ask_size": 1004.0, "iv": 0.4968, "open_interest": 5456.0, "volume": 58.0, "delta": 0.6285, "gamma": 0.0121, "vega": 0.2437, "theta": -0.0059, "rho": 0.3386, "theo": 11.6827, "change": -0.325, "open": 11.98, "high": 12.1, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-16T14:35:43", "percent_change": -2.68041, "prev_day_close": 12.125}, {"option": "IBIT281215P00050000", "bid": 14.3, "bid_size": 528.0, "ask": 14.6, "ask_size": 58.0, "iv": 0.4871, "open_interest": 4438.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0153, "vega": 0.2411, "theta": -0.0075, "rho": -0.4238, "theo": 14.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-15T15:13:34", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "IBIT281215C00051000", "bid": 11.3, "bid_size": 24.0, "ask": 11.75, "ask_size": 675.0, "iv": 0.4955, "open_interest": 146.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0122, "vega": 0.2457, "theta": -0.006, "rho": 0.3356, "theo": 11.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-15T14:45:50", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IBIT281215P00051000", "bid": 14.9, "bid_size": 458.0, "ask": 15.2, "ask_size": 57.0, "iv": 0.4845, "open_interest": 11.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0156, "vega": 0.242, "theta": -0.0076, "rho": -0.4327, "theo": 15.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-09-14T14:03:03", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IBIT281215C00052000", "bid": 11.0, "bid_size": 15.0, "ask": 11.45, "ask_size": 193.0, "iv": 0.495, "open_interest": 5158.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0123, "vega": 0.2476, "theta": -0.0061, "rho": 0.3326, "theo": 11.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-11T12:23:25", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IBIT281215P00052000", "bid": 15.55, "bid_size": 120.0, "ask": 15.85, "ask_size": 53.0, "iv": 0.4835, "open_interest": 684.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0159, "vega": 0.2426, "theta": -0.0076, "rho": -0.4388, "theo": 15.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-09-03T11:54:32", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "IBIT281215C00053000", "bid": 10.7, "bid_size": 10.0, "ask": 11.2, "ask_size": 246.0, "iv": 0.4951, "open_interest": 591.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0124, "vega": 0.2492, "theta": -0.0062, "rho": 0.3294, "theo": 10.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-09-14T12:46:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IBIT281215P00053000", "bid": 16.2, "bid_size": 222.0, "ask": 16.65, "ask_size": 54.0, "iv": 0.4852, "open_interest": 40.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0161, "vega": 0.2422, "theta": -0.0077, "rho": -0.4438, "theo": 16.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.16, "last_trade_time": "2026-08-26T11:33:53", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IBIT281215C00054000", "bid": 10.45, "bid_size": 24.0, "ask": 10.9, "ask_size": 792.0, "iv": 0.4944, "open_interest": 238.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0125, "vega": 0.2507, "theta": -0.0062, "rho": 0.3262, "theo": 10.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T10:45:07", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "IBIT281215P00054000", "bid": 16.9, "bid_size": 281.0, "ask": 17.2, "ask_size": 53.0, "iv": 0.4822, "open_interest": 2.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0164, "vega": 0.2424, "theta": -0.0077, "rho": -0.453, "theo": 17.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-03T13:52:58", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "IBIT281215C00055000", "bid": 10.2, "bid_size": 21.0, "ask": 10.6, "ask_size": 622.0, "iv": 0.4942, "open_interest": 7246.0, "volume": 24.0, "delta": 0.5775, "gamma": 0.0126, "vega": 0.252, "theta": -0.0063, "rho": 0.3224, "theo": 10.2181, "change": -0.15, "open": 10.7, "high": 10.7, "low": 10.4, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-16T15:05:35", "percent_change": -1.40187, "prev_day_close": 10.6999998092651}, {"option": "IBIT281215P00055000", "bid": 17.6, "bid_size": 589.0, "ask": 17.9, "ask_size": 57.0, "iv": 0.482, "open_interest": 1351.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0166, "vega": 0.242, "theta": -0.0078, "rho": -0.4551, "theo": 17.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-09-15T15:01:39", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "IBIT281215C00056000", "bid": 9.9, "bid_size": 22.0, "ask": 10.35, "ask_size": 762.0, "iv": 0.4936, "open_interest": 540.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0126, "vega": 0.253, "theta": -0.0064, "rho": 0.3187, "theo": 9.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-09-03T11:57:31", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IBIT281215P00056000", "bid": 18.25, "bid_size": 504.0, "ask": 18.6, "ask_size": 60.0, "iv": 0.4802, "open_interest": 17.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0168, "vega": 0.2408, "theta": -0.0078, "rho": -0.4565, "theo": 18.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-08-18T15:22:46", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "IBIT281215C00057000", "bid": 9.65, "bid_size": 29.0, "ask": 10.1, "ask_size": 853.0, "iv": 0.4935, "open_interest": 609.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0127, "vega": 0.2539, "theta": -0.0064, "rho": 0.315, "theo": 9.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-15T12:05:43", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IBIT281215P00057000", "bid": 18.95, "bid_size": 380.0, "ask": 19.3, "ask_size": 52.0, "iv": 0.4791, "open_interest": 10.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.017, "vega": 0.2398, "theta": -0.0078, "rho": -0.4622, "theo": 19.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.01, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IBIT281215C00058000", "bid": 9.45, "bid_size": 50.0, "ask": 9.85, "ask_size": 723.0, "iv": 0.4941, "open_interest": 321.0, "volume": 1.0, "delta": 0.5482, "gamma": 0.0127, "vega": 0.2547, "theta": -0.0065, "rho": 0.3115, "theo": 9.448, "change": -0.2, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-09-16T10:35:41", "percent_change": -2.01005, "prev_day_close": 9.94999980926514}, {"option": "IBIT281215P00058000", "bid": 19.55, "bid_size": 786.0, "ask": 20.3, "ask_size": 153.0, "iv": 0.4818, "open_interest": 34.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0173, "vega": 0.2392, "theta": -0.0078, "rho": -0.4687, "theo": 20.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.47, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IBIT281215C00059000", "bid": 9.2, "bid_size": 13.0, "ask": 9.6, "ask_size": 716.0, "iv": 0.4933, "open_interest": 407.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0128, "vega": 0.2554, "theta": -0.0065, "rho": 0.308, "theo": 9.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-11T09:41:27", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IBIT281215P00059000", "bid": 20.15, "bid_size": 860.0, "ask": 21.05, "ask_size": 286.0, "iv": 0.4788, "open_interest": 43.0, "volume": 1.0, "delta": -0.5474, "gamma": 0.0175, "vega": 0.2381, "theta": -0.0079, "rho": -0.4734, "theo": 20.7705, "change": 0.175, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-16T13:54:21", "percent_change": 0.846432, "prev_day_close": 20.6750001907349}, {"option": "IBIT281215C00060000", "bid": 8.95, "bid_size": 171.0, "ask": 9.4, "ask_size": 765.0, "iv": 0.4936, "open_interest": 3802.0, "volume": 249.0, "delta": 0.5296, "gamma": 0.0128, "vega": 0.2558, "theta": -0.0065, "rho": 0.3043, "theo": 8.9776, "change": -0.3, "open": 9.26, "high": 9.45, "low": 9.1, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-16T14:58:27", "percent_change": -3.1746, "prev_day_close": 9.44999980926514}, {"option": "IBIT281215P00060000", "bid": 21.0, "bid_size": 971.0, "ask": 21.75, "ask_size": 123.0, "iv": 0.4796, "open_interest": 457.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0176, "vega": 0.2356, "theta": -0.0079, "rho": -0.4686, "theo": 21.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-09-15T10:51:49", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "IBIT281215C00061000", "bid": 8.75, "bid_size": 15.0, "ask": 9.15, "ask_size": 703.0, "iv": 0.4935, "open_interest": 3660.0, "volume": 17.0, "delta": 0.5206, "gamma": 0.0128, "vega": 0.2561, "theta": -0.0066, "rho": 0.3006, "theo": 8.7539, "change": -0.395, "open": 9.05, "high": 9.05, "low": 8.87, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-09-16T14:35:43", "percent_change": -4.25876, "prev_day_close": 9.27500009536743}, {"option": "IBIT281215P00061000", "bid": 21.75, "bid_size": 1147.0, "ask": 22.5, "ask_size": 117.0, "iv": 0.479, "open_interest": 321.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0178, "vega": 0.2333, "theta": -0.0079, "rho": -0.472, "theo": 22.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-18T15:23:06", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "IBIT281215C00062000", "bid": 8.5, "bid_size": 26.0, "ask": 8.95, "ask_size": 688.0, "iv": 0.4931, "open_interest": 738.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0128, "vega": 0.2563, "theta": -0.0066, "rho": 0.2968, "theo": 8.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-09-14T09:32:20", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "IBIT281215P00062000", "bid": 22.5, "bid_size": 642.0, "ask": 23.3, "ask_size": 125.0, "iv": 0.4791, "open_interest": 2.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.018, "vega": 0.2316, "theta": -0.0079, "rho": -0.476, "theo": 23.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-20T09:51:57", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "IBIT281215C00063000", "bid": 8.3, "bid_size": 25.0, "ask": 8.7, "ask_size": 731.0, "iv": 0.4923, "open_interest": 468.0, "volume": 2.0, "delta": 0.503, "gamma": 0.0128, "vega": 0.2564, "theta": -0.0066, "rho": 0.293, "theo": 8.3289, "change": -0.225, "open": 8.6, "high": 8.6, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T11:06:12", "percent_change": -2.5641, "prev_day_close": 8.77500009536743}, {"option": "IBIT281215P00063000", "bid": 23.3, "bid_size": 622.0, "ask": 24.05, "ask_size": 125.0, "iv": 0.4788, "open_interest": 8.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0182, "vega": 0.2291, "theta": -0.0079, "rho": -0.4775, "theo": 23.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-08-20T14:30:17", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "IBIT281215C00064000", "bid": 8.1, "bid_size": 22.0, "ask": 8.35, "ask_size": 70.0, "iv": 0.4896, "open_interest": 67.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0128, "vega": 0.2563, "theta": -0.0066, "rho": 0.2891, "theo": 8.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-11T10:49:51", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "IBIT281215P00064000", "bid": 24.05, "bid_size": 1108.0, "ask": 24.85, "ask_size": 82.0, "iv": 0.4784, "open_interest": 271.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0184, "vega": 0.2252, "theta": -0.0079, "rho": -0.4686, "theo": 24.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-08T15:59:44", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "IBIT281215C00065000", "bid": 7.9, "bid_size": 165.0, "ask": 8.15, "ask_size": 155.0, "iv": 0.4895, "open_interest": 2730.0, "volume": 269.0, "delta": 0.4859, "gamma": 0.0128, "vega": 0.2561, "theta": -0.0067, "rho": 0.2854, "theo": 7.9308, "change": -0.325, "open": 8.2, "high": 8.25, "low": 8.08, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T15:20:22", "percent_change": -3.85756, "prev_day_close": 8.4249997138977}, {"option": "IBIT281215P00065000", "bid": 24.85, "bid_size": 1238.0, "ask": 25.6, "ask_size": 73.0, "iv": 0.4773, "open_interest": 1758.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0185, "vega": 0.2222, "theta": -0.0079, "rho": -0.4685, "theo": 25.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-09-14T14:50:18", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "IBIT281215C00066000", "bid": 7.7, "bid_size": 22.0, "ask": 7.95, "ask_size": 75.0, "iv": 0.489, "open_interest": 117.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0128, "vega": 0.2559, "theta": -0.0067, "rho": 0.2818, "theo": 7.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-03T12:03:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IBIT281215P00066000", "bid": 25.6, "bid_size": 649.0, "ask": 26.35, "ask_size": 57.0, "iv": 0.4746, "open_interest": 53.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0187, "vega": 0.2201, "theta": -0.008, "rho": -0.472, "theo": 26.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.42, "last_trade_time": "2026-07-27T10:53:20", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "IBIT281215C00067000", "bid": 7.5, "bid_size": 37.0, "ask": 7.8, "ask_size": 93.0, "iv": 0.4896, "open_interest": 973.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0128, "vega": 0.2555, "theta": -0.0067, "rho": 0.2781, "theo": 7.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-09-15T12:22:20", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IBIT281215P00067000", "bid": 26.4, "bid_size": 651.0, "ask": 27.15, "ask_size": 55.0, "iv": 0.4739, "open_interest": 54.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0189, "vega": 0.2175, "theta": -0.008, "rho": -0.4745, "theo": 27.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-09-14T14:50:18", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IBIT281215C00068000", "bid": 7.35, "bid_size": 41.0, "ask": 7.6, "ask_size": 169.0, "iv": 0.4899, "open_interest": 138.0, "volume": 2.0, "delta": 0.4615, "gamma": 0.0127, "vega": 0.255, "theta": -0.0067, "rho": 0.2745, "theo": 7.3809, "change": -0.375, "open": 7.6, "high": 7.6, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T13:49:43", "percent_change": -4.76191, "prev_day_close": 7.87500023841858}, {"option": "IBIT281215P00068000", "bid": 27.2, "bid_size": 550.0, "ask": 28.0, "ask_size": 81.0, "iv": 0.4739, "open_interest": 19.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.019, "vega": 0.2144, "theta": -0.0079, "rho": -0.4702, "theo": 27.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-09-14T14:50:18", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "IBIT281215C00069000", "bid": 7.15, "bid_size": 28.0, "ask": 7.4, "ask_size": 74.0, "iv": 0.4888, "open_interest": 970.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0127, "vega": 0.2546, "theta": -0.0067, "rho": 0.271, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-11T15:01:48", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IBIT281215P00069000", "bid": 28.0, "bid_size": 1112.0, "ask": 28.85, "ask_size": 64.0, "iv": 0.4734, "open_interest": 755.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0191, "vega": 0.2092, "theta": -0.0079, "rho": -0.4523, "theo": 28.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.35, "last_trade_time": "2026-09-14T14:50:16", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "IBIT281215C00070000", "bid": 7.0, "bid_size": 59.0, "ask": 7.25, "ask_size": 243.0, "iv": 0.4898, "open_interest": 6899.0, "volume": 232.0, "delta": 0.4461, "gamma": 0.0127, "vega": 0.2539, "theta": -0.0067, "rho": 0.2672, "theo": 7.0426, "change": -0.475, "open": 7.32, "high": 7.8, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T14:36:09", "percent_change": -6.35452, "prev_day_close": 7.47500014305115}, {"option": "IBIT281215P00070000", "bid": 28.85, "bid_size": 1343.0, "ask": 29.6, "ask_size": 50.0, "iv": 0.4714, "open_interest": 1926.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0193, "vega": 0.2037, "theta": -0.0079, "rho": -0.4565, "theo": 29.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-09-15T09:49:06", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "IBIT281215C00071000", "bid": 6.8, "bid_size": 22.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.4895, "open_interest": 316.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0126, "vega": 0.2531, "theta": -0.0067, "rho": 0.2636, "theo": 6.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-09-11T10:54:32", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "IBIT281215P00071000", "bid": 29.65, "bid_size": 911.0, "ask": 30.45, "ask_size": 50.0, "iv": 0.4702, "open_interest": 181.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0194, "vega": 0.2012, "theta": -0.0079, "rho": -0.4549, "theo": 30.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-09-14T14:51:11", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "IBIT281215C00072000", "bid": 6.65, "bid_size": 11.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.4889, "open_interest": 226.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0126, "vega": 0.2523, "theta": -0.0067, "rho": 0.26, "theo": 6.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-10T09:54:53", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "IBIT281215P00072000", "bid": 30.5, "bid_size": 270.0, "ask": 31.35, "ask_size": 31.0, "iv": 0.4711, "open_interest": 10.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0196, "vega": 0.1979, "theta": -0.0079, "rho": -0.454, "theo": 31.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-09-14T14:50:15", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "IBIT281215C00073000", "bid": 6.5, "bid_size": 24.0, "ask": 6.75, "ask_size": 72.0, "iv": 0.4893, "open_interest": 91.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0125, "vega": 0.2514, "theta": -0.0067, "rho": 0.2563, "theo": 6.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-09-09T09:30:50", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "IBIT281215P00073000", "bid": 31.35, "bid_size": 1296.0, "ask": 32.2, "ask_size": 68.0, "iv": 0.4702, "open_interest": 252.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0197, "vega": 0.1927, "theta": -0.0079, "rho": -0.4386, "theo": 32.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.58, "last_trade_time": "2026-09-14T14:50:14", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "IBIT281215C00074000", "bid": 6.35, "bid_size": 26.0, "ask": 6.6, "ask_size": 67.0, "iv": 0.4891, "open_interest": 104.0, "volume": 4.0, "delta": 0.4171, "gamma": 0.0125, "vega": 0.2506, "theta": -0.0067, "rho": 0.253, "theo": 6.4355, "change": -0.195, "open": 6.73, "high": 6.73, "low": 6.73, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-09-16T14:08:10", "percent_change": -2.81588, "prev_day_close": 6.92499995231628}, {"option": "IBIT281215P00074000", "bid": 32.2, "bid_size": 1390.0, "ask": 33.05, "ask_size": 63.0, "iv": 0.469, "open_interest": 838.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0197, "vega": 0.1867, "theta": -0.0078, "rho": -0.4176, "theo": 32.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-09-14T14:50:14", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "IBIT281215C00075000", "bid": 6.2, "bid_size": 61.0, "ask": 6.45, "ask_size": 206.0, "iv": 0.4894, "open_interest": 5280.0, "volume": 1.0, "delta": 0.4101, "gamma": 0.0124, "vega": 0.2495, "theta": -0.0067, "rho": 0.2493, "theo": 6.286, "change": -0.285, "open": 6.49, "high": 6.49, "low": 6.49, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-09-16T10:50:51", "percent_change": -4.20664, "prev_day_close": 6.77500009536743}, {"option": "IBIT281215P00075000", "bid": 33.1, "bid_size": 1244.0, "ask": 33.85, "ask_size": 38.0, "iv": 0.4674, "open_interest": 1424.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0199, "vega": 0.1801, "theta": -0.0079, "rho": -0.4197, "theo": 33.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-15T15:14:54", "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "IBIT281215C00076000", "bid": 6.05, "bid_size": 29.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.4892, "open_interest": 154.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0124, "vega": 0.2485, "theta": -0.0067, "rho": 0.246, "theo": 6.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-09-08T11:01:18", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "IBIT281215P00076000", "bid": 33.9, "bid_size": 1234.0, "ask": 34.7, "ask_size": 33.0, "iv": 0.4636, "open_interest": 451.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0201, "vega": 0.1772, "theta": -0.0079, "rho": -0.421, "theo": 34.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.09, "last_trade_time": "2026-09-14T14:50:14", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "IBIT281215C00077000", "bid": 5.95, "bid_size": 9.0, "ask": 6.15, "ask_size": 52.0, "iv": 0.4898, "open_interest": 43.0, "volume": 1.0, "delta": 0.3966, "gamma": 0.0123, "vega": 0.2475, "theta": -0.0066, "rho": 0.2427, "theo": 6.0108, "change": -0.24, "open": 6.21, "high": 6.21, "low": 6.21, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-09-16T13:38:01", "percent_change": -3.72093, "prev_day_close": 6.45000004768372}, {"option": "IBIT281215P00077000", "bid": 34.8, "bid_size": 668.0, "ask": 35.6, "ask_size": 38.0, "iv": 0.4636, "open_interest": 96.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0202, "vega": 0.1748, "theta": -0.0079, "rho": -0.4206, "theo": 35.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.95, "last_trade_time": "2026-09-14T14:50:13", "percent_change": 0.0, "prev_day_close": 35.1749992370606}, {"option": "IBIT281215C00078000", "bid": 5.8, "bid_size": 10.0, "ask": 6.05, "ask_size": 82.0, "iv": 0.4904, "open_interest": 70.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0122, "vega": 0.2463, "theta": -0.0066, "rho": 0.2394, "theo": 5.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-15T14:50:13", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "IBIT281215P00078000", "bid": 35.65, "bid_size": 578.0, "ask": 36.45, "ask_size": 55.0, "iv": 0.4598, "open_interest": 3.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0203, "vega": 0.171, "theta": -0.0078, "rho": -0.4095, "theo": 36.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.78, "last_trade_time": "2026-09-14T14:50:13", "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "IBIT281215C00079000", "bid": 5.65, "bid_size": 49.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.4895, "open_interest": 197.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0122, "vega": 0.2453, "theta": -0.0066, "rho": 0.2364, "theo": 5.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-08T13:25:01", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "IBIT281215P00079000", "bid": 36.55, "bid_size": 520.0, "ask": 37.35, "ask_size": 48.0, "iv": 0.4591, "open_interest": 4.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0204, "vega": 0.1646, "theta": -0.0078, "rho": -0.3734, "theo": 37.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-09-14T14:50:13", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "IBIT281215C00080000", "bid": 5.5, "bid_size": 218.0, "ask": 5.75, "ask_size": 171.0, "iv": 0.4889, "open_interest": 30766.0, "volume": 31.0, "delta": 0.3775, "gamma": 0.0121, "vega": 0.244, "theta": -0.0066, "rho": 0.2329, "theo": 5.6325, "change": -0.325, "open": 5.81, "high": 5.81, "low": 5.6, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T15:20:56", "percent_change": -5.39419, "prev_day_close": 6.02499985694885}, {"option": "IBIT281215P00080000", "bid": 37.45, "bid_size": 1374.0, "ask": 38.25, "ask_size": 54.0, "iv": 0.4576, "open_interest": 442.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0203, "vega": 0.1538, "theta": -0.0077, "rho": -0.3648, "theo": 38.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.83, "last_trade_time": "2026-09-15T10:30:22", "percent_change": 0.0, "prev_day_close": 38.0250015258789}, {"option": "IBIT281215C00081000", "bid": 5.4, "bid_size": 40.0, "ask": 5.65, "ask_size": 62.0, "iv": 0.4901, "open_interest": 317.0, "volume": 5.0, "delta": 0.3715, "gamma": 0.012, "vega": 0.2427, "theta": -0.0066, "rho": 0.2296, "theo": 5.519, "change": -0.315, "open": 5.74, "high": 5.74, "low": 5.66, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-09-16T13:02:30", "percent_change": -5.27197, "prev_day_close": 5.97499990463257}, {"option": "IBIT281215P00081000", "bid": 38.35, "bid_size": 518.0, "ask": 39.15, "ask_size": 45.0, "iv": 0.4546, "open_interest": 18.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0205, "vega": 0.1477, "theta": -0.0077, "rho": -0.3637, "theo": 39.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-09-14T14:50:12", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "IBIT281215C00082000", "bid": 5.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.4899, "open_interest": 3741.0, "volume": 3.0, "delta": 0.3654, "gamma": 0.012, "vega": 0.2414, "theta": -0.0066, "rho": 0.2264, "theo": 5.3986, "change": -0.275, "open": 5.56, "high": 5.56, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-09-16T13:38:01", "percent_change": -4.72103, "prev_day_close": 5.82500004768372}, {"option": "IBIT281215P00082000", "bid": 39.3, "bid_size": 503.0, "ask": 40.05, "ask_size": 38.0, "iv": 0.4535, "open_interest": 12.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0206, "vega": 0.1448, "theta": -0.0077, "rho": -0.3626, "theo": 40.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-09-14T14:50:12", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "IBIT281215C00085000", "bid": 4.95, "bid_size": 116.0, "ask": 5.15, "ask_size": 74.0, "iv": 0.49, "open_interest": 3685.0, "volume": 31.0, "delta": 0.3482, "gamma": 0.0117, "vega": 0.2372, "theta": -0.0065, "rho": 0.217, "theo": 5.0727, "change": -0.5, "open": 5.29, "high": 5.29, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T14:35:57", "percent_change": -9.09091, "prev_day_close": 5.5}, {"option": "IBIT281215P00085000", "bid": 41.9, "bid_size": 745.0, "ask": 42.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 112.0, "volume": 1.0, "delta": -0.84, "gamma": 0.0208, "vega": 0.1289, "theta": -0.0074, "rho": -0.2824, "theo": 42.8869, "change": 0.095, "open": 42.72, "high": 42.72, "low": 42.72, "tick": "up", "last_trade_price": 42.72, "last_trade_time": "2026-09-16T14:35:50", "percent_change": 0.222874, "prev_day_close": 42.625}, {"option": "IBIT281215C00090000", "bid": 4.45, "bid_size": 8.0, "ask": 4.65, "ask_size": 95.0, "iv": 0.4915, "open_interest": 36444.0, "volume": 1273.0, "delta": 0.322, "gamma": 0.0113, "vega": 0.2302, "theta": -0.0064, "rho": 0.2028, "theo": 4.5956, "change": -0.3, "open": 4.96, "high": 5.25, "low": 4.5, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-16T15:23:33", "percent_change": -6.18556, "prev_day_close": 4.84999990463257}, {"option": "IBIT281215P00090000", "bid": 46.75, "bid_size": 1176.0, "ask": 47.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 812.0, "volume": 4.0, "delta": -0.8892, "gamma": 0.0213, "vega": 0.1017, "theta": -0.0074, "rho": -0.2663, "theo": 47.6117, "change": 0.195, "open": 47.3, "high": 47.55, "low": 47.3, "tick": "down", "last_trade_price": 47.47, "last_trade_time": "2026-09-16T14:35:50", "percent_change": 0.412481, "prev_day_close": 47.2749996185303}, {"option": "IBIT290119C00005000", "bid": 38.1, "bid_size": 71.0, "ask": 38.9, "ask_size": 20.0, "iv": 0.6785, "open_interest": 0.0, "volume": 3.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0137, "theta": 0.0, "rho": 0.0919, "theo": 38.6416, "change": -0.525, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-16T10:04:01", "percent_change": -1.35222, "prev_day_close": 38.8249988555908}, {"option": "IBIT290119P00005000", "bid": 0.16, "bid_size": 45.0, "ask": 0.24, "ask_size": 395.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.014, "theta": -0.0006, "rho": -0.0116, "theo": 0.2101, "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": 0.240000009536743}, {"option": "IBIT290119C00010000", "bid": 34.3, "bid_size": 17.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.6885, "open_interest": 0.0, "volume": 1.0, "delta": 0.9824, "gamma": 0.0012, "vega": 0.0362, "theta": 0.0, "rho": 0.1708, "theo": 34.6169, "change": -0.225, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-16T09:39:55", "percent_change": -0.646084, "prev_day_close": 34.8249988555908}, {"option": "IBIT290119P00010000", "bid": 0.57, "bid_size": 72.0, "ask": 0.67, "ask_size": 262.0, "iv": 0.7043, "open_interest": 504.0, "volume": 4.0, "delta": -0.0239, "gamma": 0.0012, "vega": 0.0371, "theta": -0.0015, "rho": -0.0346, "theo": 0.6326, "change": -0.035, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-16T11:22:11", "percent_change": -5.42636, "prev_day_close": 0.645000010728836}, {"option": "IBIT290119C00015000", "bid": 30.3, "bid_size": 56.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.6175, "open_interest": 0.0, "volume": 4.0, "delta": 0.9592, "gamma": 0.0023, "vega": 0.0641, "theta": 0.0, "rho": 0.2373, "theo": 30.791, "change": -0.365, "open": 30.45, "high": 30.66, "low": 30.45, "tick": "up", "last_trade_price": 30.66, "last_trade_time": "2026-09-16T11:09:20", "percent_change": -1.17647, "prev_day_close": 31.0249996185303}, {"option": "IBIT290119P00015000", "bid": 1.22, "bid_size": 96.0, "ask": 1.33, "ask_size": 438.0, "iv": 0.6415, "open_interest": 611.0, "volume": 3.0, "delta": -0.0484, "gamma": 0.0025, "vega": 0.0661, "theta": -0.0024, "rho": -0.0678, "theo": 1.2685, "change": -0.04, "open": 1.29, "high": 1.29, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-16T11:16:08", "percent_change": -3.05344, "prev_day_close": 1.31000000238419}, {"option": "IBIT290119C00020000", "bid": 26.8, "bid_size": 30.0, "ask": 27.45, "ask_size": 10.0, "iv": 0.5858, "open_interest": 10.0, "volume": 30.0, "delta": 0.9283, "gamma": 0.0037, "vega": 0.0954, "theta": 0.0, "rho": 0.2909, "theo": 27.1909, "change": -0.17, "open": 27.14, "high": 27.14, "low": 27.13, "tick": "no_change", "last_trade_price": 27.13, "last_trade_time": "2026-09-16T10:24:36", "percent_change": -0.622711, "prev_day_close": 27.3000001907349}, {"option": "IBIT290119P00020000", "bid": 2.12, "bid_size": 128.0, "ask": 2.22, "ask_size": 302.0, "iv": 0.5956, "open_interest": 4.0, "volume": 3.0, "delta": -0.0815, "gamma": 0.004, "vega": 0.0986, "theta": -0.0033, "rho": -0.1104, "theo": 2.1443, "change": -0.07, "open": 2.11, "high": 2.13, "low": 2.11, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-16T14:37:27", "percent_change": -3.18182, "prev_day_close": 2.19999992847443}, {"option": "IBIT290119C00025000", "bid": 23.6, "bid_size": 17.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.5578, "open_interest": 5.0, "volume": 3.0, "delta": 0.8898, "gamma": 0.0053, "vega": 0.1282, "theta": -0.0012, "rho": 0.3306, "theo": 23.8592, "change": -0.25, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-16T10:39:57", "percent_change": -1.0352, "prev_day_close": 24.1499996185303}, {"option": "IBIT290119P00025000", "bid": 3.25, "bid_size": 132.0, "ask": 3.45, "ask_size": 355.0, "iv": 0.5614, "open_interest": 0.0, "volume": 1.0, "delta": -0.1235, "gamma": 0.0059, "vega": 0.133, "theta": -0.0042, "rho": -0.1619, "theo": 3.3129, "change": -0.02, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-16T11:02:57", "percent_change": -0.588235, "prev_day_close": 3.39999997615814}, {"option": "IBIT290119C00030000", "bid": 20.55, "bid_size": 159.0, "ask": 21.1, "ask_size": 260.0, "iv": 0.533, "open_interest": 13.0, "volume": 1.0, "delta": 0.8447, "gamma": 0.007, "vega": 0.1604, "theta": -0.0024, "rho": 0.3562, "theo": 20.834, "change": -0.225, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-09-16T10:02:11", "percent_change": -1.06509, "prev_day_close": 21.125}, {"option": "IBIT290119P00030000", "bid": 4.75, "bid_size": 109.0, "ask": 4.95, "ask_size": 228.0, "iv": 0.5357, "open_interest": 1.0, "volume": 2.0, "delta": -0.1734, "gamma": 0.0078, "vega": 0.1662, "theta": -0.005, "rho": -0.2194, "theo": 4.817, "change": -0.015, "open": 4.91, "high": 4.91, "low": 4.86, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-16T13:28:26", "percent_change": -0.307692, "prev_day_close": 4.875}, {"option": "IBIT290119C00031000", "bid": 20.0, "bid_size": 26.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0073, "vega": 0.1665, "theta": -0.0027, "rho": 0.3596, "theo": 20.2595, "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": 20.5}, {"option": "IBIT290119P00031000", "bid": 5.1, "bid_size": 84.0, "ask": 5.3, "ask_size": 119.0, "iv": 0.5318, "open_interest": 23.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0082, "vega": 0.1726, "theta": -0.0052, "rho": -0.232, "theo": 5.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T13:31:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IBIT290119C00032000", "bid": 19.45, "bid_size": 22.0, "ask": 19.95, "ask_size": 19.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0076, "vega": 0.1726, "theta": -0.0029, "rho": 0.3626, "theo": 19.7156, "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": 19.9750003814697}, {"option": "IBIT290119P00032000", "bid": 5.45, "bid_size": 68.0, "ask": 5.65, "ask_size": 102.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0086, "vega": 0.1785, "theta": -0.0053, "rho": -0.2435, "theo": 5.5224, "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": "IBIT290119C00033000", "bid": 18.95, "bid_size": 10.0, "ask": 19.45, "ask_size": 10.0, "iv": 0.5234, "open_interest": 1.0, "volume": 1.0, "delta": 0.8151, "gamma": 0.008, "vega": 0.1785, "theta": -0.0031, "rho": 0.3651, "theo": 19.1767, "change": -0.155, "open": 19.27, "high": 19.27, "low": 19.27, "tick": "down", "last_trade_price": 19.27, "last_trade_time": "2026-09-16T14:48:09", "percent_change": -0.797937, "prev_day_close": 19.4249992370605}, {"option": "IBIT290119P00033000", "bid": 5.8, "bid_size": 312.0, "ask": 6.05, "ask_size": 196.0, "iv": 0.5231, "open_interest": 0.0, "volume": 5.0, "delta": -0.2074, "gamma": 0.0091, "vega": 0.1846, "theta": -0.0055, "rho": -0.2562, "theo": 5.9055, "change": -0.005, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-09-16T09:47:32", "percent_change": -0.0829891, "prev_day_close": 6.02500009536743}, {"option": "IBIT290119C00034000", "bid": 18.45, "bid_size": 133.0, "ask": 18.9, "ask_size": 73.0, "iv": 0.5205, "open_interest": 1.0, "volume": 2.0, "delta": 0.8048, "gamma": 0.0083, "vega": 0.1841, "theta": -0.0033, "rho": 0.3673, "theo": 18.6429, "change": -0.25, "open": 18.77, "high": 18.8, "low": 18.77, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-16T14:49:06", "percent_change": -1.31233, "prev_day_close": 19.0499992370605}, {"option": "IBIT290119P00034000", "bid": 6.2, "bid_size": 84.0, "ask": 6.45, "ask_size": 102.0, "iv": 0.5206, "open_interest": 5.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0094, "vega": 0.1903, "theta": -0.0056, "rho": -0.2681, "theo": 6.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T15:00:55", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBIT290119C00035000", "bid": 17.9, "bid_size": 172.0, "ask": 18.4, "ask_size": 320.0, "iv": 0.5162, "open_interest": 158.0, "volume": 7.0, "delta": 0.7946, "gamma": 0.0086, "vega": 0.1897, "theta": -0.0035, "rho": 0.369, "theo": 18.1389, "change": -0.35, "open": 18.3, "high": 18.3, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-09-16T13:37:38", "percent_change": -1.89189, "prev_day_close": 18.5}, {"option": "IBIT290119P00035000", "bid": 6.6, "bid_size": 328.0, "ask": 6.9, "ask_size": 334.0, "iv": 0.5183, "open_interest": 0.0, "volume": 15.0, "delta": -0.2307, "gamma": 0.0098, "vega": 0.1959, "theta": -0.0058, "rho": -0.2806, "theo": 6.6973, "change": -0.08, "open": 6.4, "high": 6.72, "low": 6.4, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-16T14:00:46", "percent_change": -1.17647, "prev_day_close": 6.79999995231628}, {"option": "IBIT290119C00036000", "bid": 17.45, "bid_size": 152.0, "ask": 17.9, "ask_size": 147.0, "iv": 0.5149, "open_interest": 2.0, "volume": 4.0, "delta": 0.784, "gamma": 0.0089, "vega": 0.195, "theta": -0.0037, "rho": 0.3701, "theo": 17.6321, "change": -0.725, "open": 17.7, "high": 17.7, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-16T14:08:31", "percent_change": -4.04463, "prev_day_close": 17.9250001907349}, {"option": "IBIT290119P00036000", "bid": 7.05, "bid_size": 57.0, "ask": 7.25, "ask_size": 102.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0102, "vega": 0.2013, "theta": -0.0059, "rho": -0.2924, "theo": 7.1194, "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": "IBIT290119C00037000", "bid": 16.95, "bid_size": 83.0, "ask": 17.55, "ask_size": 444.0, "iv": 0.5147, "open_interest": 4.0, "volume": 2.0, "delta": 0.7736, "gamma": 0.0092, "vega": 0.2002, "theta": -0.0039, "rho": 0.3708, "theo": 17.155, "change": -0.25, "open": 17.25, "high": 17.25, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-16T13:37:38", "percent_change": -1.43266, "prev_day_close": 17.4499998092651}, {"option": "IBIT290119P00037000", "bid": 7.45, "bid_size": 189.0, "ask": 7.75, "ask_size": 110.0, "iv": 0.512, "open_interest": 10.0, "volume": 4.0, "delta": -0.2551, "gamma": 0.0106, "vega": 0.2063, "theta": -0.006, "rho": -0.3044, "theo": 7.5576, "change": -0.14, "open": 7.6, "high": 7.61, "low": 7.6, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-16T11:36:40", "percent_change": -1.80645, "prev_day_close": 7.75}, {"option": "IBIT290119C00038000", "bid": 16.5, "bid_size": 65.0, "ask": 17.1, "ask_size": 452.0, "iv": 0.5132, "open_interest": 4.0, "volume": 4.0, "delta": 0.7629, "gamma": 0.0094, "vega": 0.2052, "theta": -0.0041, "rho": 0.3711, "theo": 16.6832, "change": -0.22, "open": 17.0, "high": 17.0, "low": 16.83, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-09-16T11:27:24", "percent_change": -1.29032, "prev_day_close": 17.0500001907349}, {"option": "IBIT290119P00038000", "bid": 7.95, "bid_size": 53.0, "ask": 8.2, "ask_size": 103.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.011, "vega": 0.2111, "theta": -0.0062, "rho": -0.3174, "theo": 8.0137, "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": 8.1749997138977}, {"option": "IBIT290119C00039000", "bid": 16.1, "bid_size": 89.0, "ask": 16.65, "ask_size": 600.0, "iv": 0.5123, "open_interest": 0.0, "volume": 2.0, "delta": 0.7522, "gamma": 0.0097, "vega": 0.21, "theta": -0.0042, "rho": 0.3712, "theo": 16.2247, "change": -0.1, "open": 16.37, "high": 16.45, "low": 16.37, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-16T15:00:26", "percent_change": -0.604231, "prev_day_close": 16.5500001907349}, {"option": "IBIT290119P00039000", "bid": 8.4, "bid_size": 139.0, "ask": 8.7, "ask_size": 77.0, "iv": 0.5079, "open_interest": 5.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0114, "vega": 0.2156, "theta": -0.0063, "rho": -0.3285, "theo": 8.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-15T09:44:18", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "IBIT290119C00040000", "bid": 15.65, "bid_size": 137.0, "ask": 16.2, "ask_size": 691.0, "iv": 0.5098, "open_interest": 65.0, "volume": 74.0, "delta": 0.7415, "gamma": 0.0099, "vega": 0.2145, "theta": -0.0044, "rho": 0.371, "theo": 15.7791, "change": -0.275, "open": 16.0, "high": 16.05, "low": 15.9, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-16T15:00:26", "percent_change": -1.68971, "prev_day_close": 16.2749996185303}, {"option": "IBIT290119P00040000", "bid": 8.9, "bid_size": 276.0, "ask": 9.15, "ask_size": 139.0, "iv": 0.5052, "open_interest": 61.0, "volume": 9.0, "delta": -0.2935, "gamma": 0.0118, "vega": 0.2199, "theta": -0.0064, "rho": -0.3395, "theo": 8.9748, "change": 0.05, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-16T11:07:53", "percent_change": 0.552489, "prev_day_close": 9.0499997138977}, {"option": "IBIT290119C00041000", "bid": 15.2, "bid_size": 28.0, "ask": 15.8, "ask_size": 465.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0102, "vega": 0.2188, "theta": -0.0046, "rho": 0.3703, "theo": 15.3464, "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": 15.7000002861023}, {"option": "IBIT290119P00041000", "bid": 9.4, "bid_size": 89.0, "ask": 9.6, "ask_size": 52.0, "iv": 0.5023, "open_interest": 3.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0122, "vega": 0.2238, "theta": -0.0065, "rho": -0.3521, "theo": 9.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T10:13:59", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "IBIT290119C00042000", "bid": 14.85, "bid_size": 133.0, "ask": 15.3, "ask_size": 447.0, "iv": 0.5061, "open_interest": 0.0, "volume": 41.0, "delta": 0.7198, "gamma": 0.0104, "vega": 0.2229, "theta": -0.0047, "rho": 0.3691, "theo": 14.9192, "change": -0.05, "open": 15.4, "high": 15.4, "low": 15.05, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-16T15:01:03", "percent_change": -0.326796, "prev_day_close": 15.2999997138977}, {"option": "IBIT290119P00042000", "bid": 9.9, "bid_size": 152.0, "ask": 10.15, "ask_size": 60.0, "iv": 0.5005, "open_interest": 12.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0125, "vega": 0.2274, "theta": -0.0066, "rho": -0.3639, "theo": 9.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-09-15T14:52:15", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "IBIT290119C00043000", "bid": 14.4, "bid_size": 138.0, "ask": 14.85, "ask_size": 297.0, "iv": 0.5023, "open_interest": 18.0, "volume": 7.0, "delta": 0.709, "gamma": 0.0106, "vega": 0.2268, "theta": -0.0048, "rho": 0.3676, "theo": 14.5121, "change": -0.525, "open": 14.9, "high": 14.9, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-16T14:35:24", "percent_change": -3.49418, "prev_day_close": 15.0250000953674}, {"option": "IBIT290119P00043000", "bid": 10.5, "bid_size": 11.0, "ask": 10.65, "ask_size": 51.0, "iv": 0.4996, "open_interest": 17.0, "volume": 31.0, "delta": -0.3325, "gamma": 0.0129, "vega": 0.2307, "theta": -0.0067, "rho": -0.3729, "theo": 10.5215, "change": -0.02, "open": 10.75, "high": 10.75, "low": 10.63, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-09-16T10:40:25", "percent_change": -0.187794, "prev_day_close": 10.6500000953674}, {"option": "IBIT290119C00044000", "bid": 14.0, "bid_size": 21.0, "ask": 14.6, "ask_size": 526.0, "iv": 0.5034, "open_interest": 15.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0108, "vega": 0.2305, "theta": -0.005, "rho": 0.3661, "theo": 14.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-14T14:38:11", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "IBIT290119P00044000", "bid": 10.95, "bid_size": 326.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.4961, "open_interest": 8.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0132, "vega": 0.2338, "theta": -0.0068, "rho": -0.3847, "theo": 11.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-15T10:32:23", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "IBIT290119C00045000", "bid": 13.65, "bid_size": 157.0, "ask": 14.2, "ask_size": 770.0, "iv": 0.5022, "open_interest": 82.0, "volume": 6.0, "delta": 0.6876, "gamma": 0.011, "vega": 0.2339, "theta": -0.0051, "rho": 0.3644, "theo": 13.742, "change": -0.45, "open": 13.99, "high": 14.05, "low": 13.79, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-16T14:35:47", "percent_change": -3.15789, "prev_day_close": 14.25}, {"option": "IBIT290119P00045000", "bid": 11.5, "bid_size": 328.0, "ask": 11.75, "ask_size": 52.0, "iv": 0.4942, "open_interest": 4.0, "volume": 4.0, "delta": -0.3589, "gamma": 0.0136, "vega": 0.2365, "theta": -0.0069, "rho": -0.3958, "theo": 11.6268, "change": -0.075, "open": 11.69, "high": 11.7, "low": 11.69, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-16T14:35:47", "percent_change": -0.636943, "prev_day_close": 11.7750000953674}, {"option": "IBIT290119C00046000", "bid": 13.25, "bid_size": 24.0, "ask": 13.85, "ask_size": 496.0, "iv": 0.501, "open_interest": 27.0, "volume": 3.0, "delta": 0.6766, "gamma": 0.0112, "vega": 0.2371, "theta": -0.0052, "rho": 0.3623, "theo": 13.3586, "change": -0.16, "open": 13.64, "high": 13.64, "low": 13.64, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-09-16T11:48:24", "percent_change": -1.15942, "prev_day_close": 13.7999997138977}, {"option": "IBIT290119P00046000", "bid": 12.1, "bid_size": 234.0, "ask": 12.35, "ask_size": 61.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0139, "vega": 0.2388, "theta": -0.007, "rho": -0.4037, "theo": 12.2014, "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": 12.3499999046326}, {"option": "IBIT290119C00047000", "bid": 12.9, "bid_size": 158.0, "ask": 13.5, "ask_size": 823.0, "iv": 0.5001, "open_interest": 26.0, "volume": 7.0, "delta": 0.6659, "gamma": 0.0114, "vega": 0.24, "theta": -0.0053, "rho": 0.36, "theo": 12.9996, "change": 0.05, "open": 13.5, "high": 13.7, "low": 13.4, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-16T14:08:35", "percent_change": 0.371745, "prev_day_close": 13.4500002861023}, {"option": "IBIT290119P00047000", "bid": 12.65, "bid_size": 342.0, "ask": 12.9, "ask_size": 52.0, "iv": 0.4911, "open_interest": 1.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0142, "vega": 0.241, "theta": -0.0071, "rho": -0.4139, "theo": 12.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-09-14T11:59:52", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "IBIT290119C00048000", "bid": 12.6, "bid_size": 28.0, "ask": 13.15, "ask_size": 520.0, "iv": 0.4998, "open_interest": 3.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0115, "vega": 0.2428, "theta": -0.0054, "rho": 0.3574, "theo": 12.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-15T15:53:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IBIT290119P00048000", "bid": 13.25, "bid_size": 319.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0145, "vega": 0.2429, "theta": -0.0071, "rho": -0.4241, "theo": 13.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-15T15:18:52", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "IBIT290119C00049000", "bid": 12.25, "bid_size": 19.0, "ask": 12.8, "ask_size": 460.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0117, "vega": 0.2454, "theta": -0.0056, "rho": 0.3546, "theo": 12.3154, "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": 12.7749996185303}, {"option": "IBIT290119P00049000", "bid": 13.85, "bid_size": 343.0, "ask": 14.15, "ask_size": 64.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0148, "vega": 0.2441, "theta": -0.0072, "rho": -0.4293, "theo": 14.0088, "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": 14.1500000953674}, {"option": "IBIT290119C00050000", "bid": 11.9, "bid_size": 271.0, "ask": 12.35, "ask_size": 452.0, "iv": 0.4942, "open_interest": 35.0, "volume": 8.0, "delta": 0.6345, "gamma": 0.0118, "vega": 0.2477, "theta": -0.0056, "rho": 0.3517, "theo": 11.9897, "change": -0.375, "open": 12.5, "high": 12.5, "low": 12.05, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-16T15:22:33", "percent_change": -2.98211, "prev_day_close": 12.5749998092651}, {"option": "IBIT290119P00050000", "bid": 14.45, "bid_size": 401.0, "ask": 14.75, "ask_size": 122.0, "iv": 0.4872, "open_interest": 2.0, "volume": 2.0, "delta": -0.4253, "gamma": 0.0151, "vega": 0.2452, "theta": -0.0073, "rho": -0.4396, "theo": 14.6385, "change": -0.3, "open": 15.1, "high": 15.1, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-16T14:12:13", "percent_change": -2.0339, "prev_day_close": 14.75}, {"option": "IBIT290119C00051000", "bid": 11.6, "bid_size": 238.0, "ask": 12.15, "ask_size": 657.0, "iv": 0.4959, "open_interest": 1.0, "volume": 3.0, "delta": 0.6242, "gamma": 0.0119, "vega": 0.2499, "theta": -0.0057, "rho": 0.3488, "theo": 11.6746, "change": -0.3, "open": 11.89, "high": 11.95, "low": 11.89, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-16T14:38:25", "percent_change": -2.44898, "prev_day_close": 12.25}, {"option": "IBIT290119P00051000", "bid": 15.1, "bid_size": 325.0, "ask": 15.4, "ask_size": 57.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0154, "vega": 0.2462, "theta": -0.0073, "rho": -0.4466, "theo": 15.2808, "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": 15.1999998092651}, {"option": "IBIT290119C00052000", "bid": 11.3, "bid_size": 32.0, "ask": 11.85, "ask_size": 427.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.012, "vega": 0.2518, "theta": -0.0058, "rho": 0.3459, "theo": 11.3695, "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": "IBIT290119P00052000", "bid": 15.7, "bid_size": 422.0, "ask": 16.05, "ask_size": 60.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0157, "vega": 0.2465, "theta": -0.0074, "rho": -0.451, "theo": 15.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-14T14:03:03", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "IBIT290119C00053000", "bid": 11.0, "bid_size": 193.0, "ask": 11.55, "ask_size": 550.0, "iv": 0.4944, "open_interest": 21.0, "volume": 1.0, "delta": 0.6039, "gamma": 0.0122, "vega": 0.2536, "theta": -0.0059, "rho": 0.3428, "theo": 11.0742, "change": -0.31, "open": 11.34, "high": 11.34, "low": 11.34, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-09-16T14:39:05", "percent_change": -2.66094, "prev_day_close": 11.6499996185303}, {"option": "IBIT290119P00053000", "bid": 16.35, "bid_size": 425.0, "ask": 16.7, "ask_size": 53.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0159, "vega": 0.2466, "theta": -0.0074, "rho": -0.4589, "theo": 16.6045, "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": 16.4749999046326}, {"option": "IBIT290119C00054000", "bid": 10.75, "bid_size": 226.0, "ask": 11.2, "ask_size": 458.0, "iv": 0.4931, "open_interest": 28.0, "volume": 20.0, "delta": 0.5942, "gamma": 0.0122, "vega": 0.2552, "theta": -0.006, "rho": 0.3396, "theo": 10.7922, "change": -0.425, "open": 11.12, "high": 11.12, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T14:39:05", "percent_change": -3.71991, "prev_day_close": 11.4249997138977}, {"option": "IBIT290119P00054000", "bid": 17.0, "bid_size": 444.0, "ask": 17.35, "ask_size": 52.0, "iv": 0.4815, "open_interest": 1.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0162, "vega": 0.2468, "theta": -0.0075, "rho": -0.4663, "theo": 17.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-09-14T11:21:31", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "IBIT290119C00055000", "bid": 10.5, "bid_size": 113.0, "ask": 10.95, "ask_size": 495.0, "iv": 0.4937, "open_interest": 2.0, "volume": 5.0, "delta": 0.5841, "gamma": 0.0123, "vega": 0.2565, "theta": -0.006, "rho": 0.3359, "theo": 10.512, "change": -0.225, "open": 11.04, "high": 11.04, "low": 10.85, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-16T15:01:04", "percent_change": -2.02247, "prev_day_close": 11.125}, {"option": "IBIT290119P00055000", "bid": 17.7, "bid_size": 412.0, "ask": 18.05, "ask_size": 53.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0164, "vega": 0.2468, "theta": -0.0075, "rho": -0.4703, "theo": 17.9756, "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": 18.0}, {"option": "IBIT290119C00056000", "bid": 10.2, "bid_size": 25.0, "ask": 10.65, "ask_size": 291.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0124, "vega": 0.2577, "theta": -0.0061, "rho": 0.3324, "theo": 10.2478, "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": 10.875}, {"option": "IBIT290119P00056000", "bid": 18.35, "bid_size": 451.0, "ask": 18.75, "ask_size": 54.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0167, "vega": 0.2456, "theta": -0.0075, "rho": -0.4706, "theo": 18.6792, "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": 18.7999992370605}, {"option": "IBIT290119C00057000", "bid": 9.9, "bid_size": 189.0, "ask": 10.45, "ask_size": 545.0, "iv": 0.4919, "open_interest": 0.0, "volume": 5.0, "delta": 0.5649, "gamma": 0.0124, "vega": 0.2587, "theta": -0.0061, "rho": 0.3287, "theo": 9.986, "change": -0.425, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T14:38:22", "percent_change": -4.0, "prev_day_close": 10.625}, {"option": "IBIT290119P00057000", "bid": 19.05, "bid_size": 492.0, "ask": 19.5, "ask_size": 68.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0169, "vega": 0.2444, "theta": -0.0076, "rho": -0.4789, "theo": 19.3945, "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": 19.1500005722046}, {"option": "IBIT290119C00058000", "bid": 9.65, "bid_size": 27.0, "ask": 10.15, "ask_size": 271.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0125, "vega": 0.2596, "theta": -0.0062, "rho": 0.3252, "theo": 9.7358, "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": 10.375}, {"option": "IBIT290119P00058000", "bid": 19.65, "bid_size": 601.0, "ask": 20.2, "ask_size": 66.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0171, "vega": 0.2438, "theta": -0.0076, "rho": -0.4839, "theo": 20.1199, "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": 19.875}, {"option": "IBIT290119C00059000", "bid": 9.4, "bid_size": 299.0, "ask": 9.95, "ask_size": 517.0, "iv": 0.491, "open_interest": 0.0, "volume": 1.0, "delta": 0.5462, "gamma": 0.0125, "vega": 0.2603, "theta": -0.0062, "rho": 0.3216, "theo": 9.4936, "change": -0.275, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-16T10:20:08", "percent_change": -2.71605, "prev_day_close": 10.125}, {"option": "IBIT290119P00059000", "bid": 20.3, "bid_size": 666.0, "ask": 21.1, "ask_size": 71.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0174, "vega": 0.2427, "theta": -0.0076, "rho": -0.4849, "theo": 20.8552, "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": 20.7749996185303}, {"option": "IBIT290119C00060000", "bid": 9.2, "bid_size": 142.0, "ask": 9.7, "ask_size": 681.0, "iv": 0.4911, "open_interest": 336.0, "volume": 4.0, "delta": 0.5371, "gamma": 0.0126, "vega": 0.2609, "theta": -0.0063, "rho": 0.3181, "theo": 9.2592, "change": -0.275, "open": 9.65, "high": 9.65, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T13:45:30", "percent_change": -2.78481, "prev_day_close": 9.875}, {"option": "IBIT290119P00060000", "bid": 21.0, "bid_size": 652.0, "ask": 21.85, "ask_size": 85.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0175, "vega": 0.2397, "theta": -0.0076, "rho": -0.4819, "theo": 21.6025, "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": 21.3249998092651}, {"option": "IBIT290119C00065000", "bid": 8.2, "bid_size": 11.0, "ask": 8.4, "ask_size": 68.0, "iv": 0.4868, "open_interest": 3.0, "volume": 8.0, "delta": 0.4941, "gamma": 0.0126, "vega": 0.2619, "theta": -0.0064, "rho": 0.2994, "theo": 8.2113, "change": -0.25, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T11:58:11", "percent_change": -2.84091, "prev_day_close": 8.80000019073486}, {"option": "IBIT290119P00065000", "bid": 24.7, "bid_size": 688.0, "ask": 25.65, "ask_size": 57.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0185, "vega": 0.2266, "theta": -0.0077, "rho": -0.4842, "theo": 25.4712, "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": 25.25}, {"option": "IBIT290119C00070000", "bid": 7.2, "bid_size": 128.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.4854, "open_interest": 9.0, "volume": 13.0, "delta": 0.4546, "gamma": 0.0125, "vega": 0.2602, "theta": -0.0065, "rho": 0.2812, "theo": 7.306, "change": -0.35, "open": 7.75, "high": 7.75, "low": 7.55, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-09-16T14:02:52", "percent_change": -4.43038, "prev_day_close": 7.90000009536743}, {"option": "IBIT290119P00070000", "bid": 28.8, "bid_size": 296.0, "ask": 29.7, "ask_size": 51.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0193, "vega": 0.2083, "theta": -0.0077, "rho": -0.4679, "theo": 29.568, "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": 28.8499994277954}, {"option": "IBIT290119C00075000", "bid": 6.5, "bid_size": 11.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.4877, "open_interest": 16.0, "volume": 1.0, "delta": 0.4182, "gamma": 0.0123, "vega": 0.256, "theta": -0.0065, "rho": 0.2626, "theo": 6.5145, "change": -0.325, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-16T12:20:59", "percent_change": -4.5614, "prev_day_close": 7.125}, {"option": "IBIT290119P00075000", "bid": 33.05, "bid_size": 308.0, "ask": 33.95, "ask_size": 34.0, "iv": 0.4644, "open_interest": 0.0, "volume": 3.0, "delta": -0.7338, "gamma": 0.02, "vega": 0.1838, "theta": -0.0076, "rho": -0.4326, "theo": 33.8541, "change": 0.845, "open": 33.76, "high": 33.82, "low": 33.76, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-09-16T10:20:55", "percent_change": 2.56255, "prev_day_close": 32.9749984741211}, {"option": "IBIT290119C00080000", "bid": 5.75, "bid_size": 127.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.4866, "open_interest": 81.0, "volume": 52.0, "delta": 0.3857, "gamma": 0.012, "vega": 0.2508, "theta": -0.0064, "rho": 0.2459, "theo": 5.8488, "change": -0.425, "open": 6.25, "high": 6.25, "low": 5.95, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:00:29", "percent_change": -6.61479, "prev_day_close": 6.42499995231628}, {"option": "IBIT290119P00080000", "bid": 37.45, "bid_size": 288.0, "ask": 38.25, "ask_size": 35.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0205, "vega": 0.1566, "theta": -0.0074, "rho": -0.3738, "theo": 38.3026, "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": 37.3999996185303}, {"option": "IBIT290119C00085000", "bid": 5.25, "bid_size": 107.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.4892, "open_interest": 1.0, "volume": 78.0, "delta": 0.3563, "gamma": 0.0117, "vega": 0.2443, "theta": -0.0063, "rho": 0.2296, "theo": 5.2739, "change": -0.475, "open": 5.69, "high": 5.69, "low": 5.34, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-09-16T14:38:19", "percent_change": -8.15451, "prev_day_close": 5.82500004768372}, {"option": "IBIT290119P00085000", "bid": 42.05, "bid_size": 281.0, "ask": 42.85, "ask_size": 20.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0209, "vega": 0.1304, "theta": -0.0071, "rho": -0.2933, "theo": 42.891, "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": 42.1000003814697}], "symbol": "IBIT", "security_type": "stock", "exchange_id": 2, "current_price": 42.65, "price_change": -0.46, "price_change_percent": -1.067, "bid": 42.65, "ask": 42.66, "bid_size": 19100, "ask_size": 13700, "open": 42.84, "high": 43.31, "low": 42.425, "close": 42.65, "prev_day_close": 43.11, "volume": 37212321, "iv30": 37.692, "iv30_change": -1.369, "iv30_change_percent": -3.5048, "seqno": 26133875901, "last_trade_time": "2026-09-16T15:25:02", "tick": "up"}, "symbol": "IBIT"}