{"timestamp": "2026-10-23 01:04:13", "data": {"options": [{"option": "BLCO261120C00009000", "bid": 6.0, "bid_size": 31.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0099, "vega": 0.0023, "theta": -0.0035, "rho": 0.0026, "theo": 8.4456, "change": 0.0, "open": 0.0, "high": 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": "BLCO261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 127.0, "iv": 3.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.009, "vega": 0.0029, "theta": -0.0062, "rho": -0.0004, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BLCO261120C00010000", "bid": 6.0, "bid_size": 30.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0137, "vega": 0.0029, "theta": -0.0046, "rho": 0.003, "theo": 7.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BLCO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 127.0, "iv": 2.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0127, "vega": 0.0036, "theta": -0.0069, "rho": -0.0006, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BLCO261120C00011000", "bid": 4.0, "bid_size": 31.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0195, "vega": 0.0039, "theta": -0.0059, "rho": 0.0038, "theo": 6.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BLCO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 127.0, "iv": 3.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0181, "vega": 0.0045, "theta": -0.0077, "rho": -0.0007, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLCO261120C00012000", "bid": 3.4, "bid_size": 30.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.028, "vega": 0.0051, "theta": -0.0072, "rho": 0.0043, "theo": 5.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-15T12:58:36", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BLCO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 127.0, "iv": 2.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.026, "vega": 0.0057, "theta": -0.0087, "rho": -0.001, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO261120C00013000", "bid": 4.0, "bid_size": 15.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7576, "open_interest": 98.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0406, "vega": 0.0068, "theta": -0.0087, "rho": 0.0053, "theo": 4.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-19T12:16:47", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BLCO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.8518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0381, "vega": 0.0073, "theta": -0.0098, "rho": -0.0014, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-12T13:43:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BLCO261120C00014000", "bid": 2.0, "bid_size": 60.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0599, "vega": 0.0091, "theta": -0.0103, "rho": 0.0061, "theo": 3.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T10:07:21", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BLCO261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 2.2605, "open_interest": 6.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0569, "vega": 0.0095, "theta": -0.011, "rho": -0.0019, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T10:56:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLCO261120C00015000", "bid": 2.25, "bid_size": 31.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.7656, "open_interest": 94.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0896, "vega": 0.0121, "theta": -0.012, "rho": 0.0067, "theo": 2.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T11:55:00", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "BLCO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.6632, "open_interest": 89.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0862, "vega": 0.0124, "theta": -0.0125, "rho": -0.0028, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-16T10:43:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BLCO261120C00016000", "bid": 1.6, "bid_size": 44.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.5498, "open_interest": 32.0, "volume": 6.0, "delta": 0.7377, "gamma": 0.1316, "vega": 0.0158, "theta": -0.0138, "rho": 0.007, "theo": 1.7924, "change": 0.05, "open": 1.61, "high": 1.8, "low": 1.61, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T09:52:36", "percent_change": 2.85714, "prev_day_close": 1.75000005960464}, {"option": "BLCO261120P00016000", "bid": 0.15, "bid_size": 28.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.5704, "open_interest": 140.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.1281, "vega": 0.016, "theta": -0.014, "rho": -0.0044, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T11:32:54", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BLCO261120C00017000", "bid": 0.95, "bid_size": 30.0, "ask": 1.3, "ask_size": 38.0, "iv": 0.4841, "open_interest": 642.0, "volume": 2.0, "delta": 0.5883, "gamma": 0.17, "vega": 0.019, "theta": -0.0152, "rho": 0.0063, "theo": 1.0951, "change": 0.05, "open": 1.19, "high": 1.19, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T11:04:56", "percent_change": 4.7619, "prev_day_close": 1.05000001192093}, {"option": "BLCO261120P00017000", "bid": 0.65, "bid_size": 17.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.5009, "open_interest": 73.0, "volume": 1.0, "delta": -0.4096, "gamma": 0.1671, "vega": 0.019, "theta": -0.0151, "rho": -0.0069, "theo": 0.738, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T10:54:49", "percent_change": -15.7895, "prev_day_close": 0.949999988079071}, {"option": "BLCO261120C00018000", "bid": 0.6, "bid_size": 30.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.4976, "open_interest": 366.0, "volume": 5.0, "delta": 0.4185, "gamma": 0.1678, "vega": 0.0191, "theta": -0.0155, "rho": 0.0049, "theo": 0.6529, "change": 0.075, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T12:28:04", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "BLCO261120P00018000", "bid": 1.05, "bid_size": 35.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.475, "open_interest": 0.0, "volume": 1.0, "delta": -0.577, "gamma": 0.1659, "vega": 0.0191, "theta": -0.0151, "rho": -0.01, "theo": 1.2962, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T10:56:50", "percent_change": 1.81818, "prev_day_close": 1.37500004470348}, {"option": "BLCO261120C00019000", "bid": 0.35, "bid_size": 19.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.5721, "open_interest": 138.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.1354, "vega": 0.0168, "theta": -0.0148, "rho": 0.0035, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T11:29:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BLCO261120P00019000", "bid": 0.4, "bid_size": 292.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.1342, "vega": 0.0168, "theta": -0.014, "rho": -0.0126, "theo": 2.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BLCO261120C00020000", "bid": 0.25, "bid_size": 95.0, "ask": 0.3, "ask_size": 100.0, "iv": 0.5452, "open_interest": 992.0, "volume": 104.0, "delta": 0.21, "gamma": 0.1032, "vega": 0.0141, "theta": -0.0136, "rho": 0.0026, "theo": 0.3026, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:58:18", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "BLCO261120P00020000", "bid": 2.1, "bid_size": 28.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.1025, "vega": 0.0141, "theta": -0.0125, "rho": -0.0146, "theo": 2.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BLCO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.8651, "open_interest": 38.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.079, "vega": 0.0119, "theta": -0.0124, "rho": 0.002, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:42:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLCO261120P00021000", "bid": 1.9, "bid_size": 55.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0786, "vega": 0.0118, "theta": -0.0109, "rho": -0.0161, "theo": 3.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BLCO261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 97.0, "iv": 2.0197, "open_interest": 1.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0617, "vega": 0.01, "theta": -0.0114, "rho": 0.0016, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BLCO261120P00022000", "bid": 4.4, "bid_size": 3.0, "ask": 6.7, "ask_size": 26.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0614, "vega": 0.01, "theta": -0.0094, "rho": -0.0175, "theo": 4.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "BLCO261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 1.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0492, "vega": 0.0086, "theta": -0.0104, "rho": 0.0013, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BLCO261120P00023000", "bid": 3.4, "bid_size": 55.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.049, "vega": 0.0086, "theta": -0.0081, "rho": -0.0186, "theo": 5.7774, "change": 0.0, "open": 0.0, "high": 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": "BLCO261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 127.0, "iv": 1.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0401, "vega": 0.0074, "theta": -0.0095, "rho": 0.001, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BLCO261120P00024000", "bid": 4.5, "bid_size": 55.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.04, "vega": 0.0074, "theta": -0.0068, "rho": -0.0195, "theo": 6.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BLCO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0332, "vega": 0.0065, "theta": -0.0087, "rho": 0.0009, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BLCO261120P00025000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0331, "vega": 0.0065, "theta": -0.0057, "rho": -0.0203, "theo": 7.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BLCO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 127.0, "iv": 2.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0155, "vega": 0.0037, "theta": -0.006, "rho": 0.0004, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BLCO261120P00030000", "bid": 10.7, "bid_size": 55.0, "ask": 15.0, "ask_size": 31.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0159, "vega": 0.0038, "theta": -0.0012, "rho": -0.0211, "theo": 12.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BLCO261218C00003000", "bid": 12.0, "bid_size": 31.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.002, "vega": 0.0019, "theta": 0.0, "rho": 0.0022, "theo": 14.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BLCO261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 681.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0046, "rho": -0.0005, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO261218C00005000", "bid": 10.0, "bid_size": 22.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0041, "vega": 0.0032, "theta": -0.001, "rho": 0.0039, "theo": 12.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-02-13T13:31:04", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BLCO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 126.0, "iv": 5.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0056, "rho": -0.0008, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218C00008000", "bid": 7.0, "bid_size": 22.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0098, "vega": 0.0057, "theta": -0.0031, "rho": 0.0071, "theo": 9.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-08T09:42:52", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BLCO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 2.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0094, "vega": 0.0059, "theta": -0.0066, "rho": -0.0013, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T12:48:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218C00009000", "bid": 6.0, "bid_size": 45.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0129, "vega": 0.0068, "theta": -0.0038, "rho": 0.0083, "theo": 8.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BLCO261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 126.0, "iv": 2.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0124, "vega": 0.0069, "theta": -0.0069, "rho": -0.0016, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO261218C00010000", "bid": 7.3, "bid_size": 24.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.714, "open_interest": 131.0, "volume": 122.0, "delta": 0.9381, "gamma": 0.017, "vega": 0.008, "theta": -0.0045, "rho": 0.0094, "theo": 7.6242, "change": 0.24, "open": 7.21, "high": 7.44, "low": 7.2, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-10-22T15:28:59", "percent_change": 3.33333, "prev_day_close": 7.20000004768372}, {"option": "BLCO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.9148, "open_interest": 11.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0165, "vega": 0.0081, "theta": -0.0073, "rho": -0.0019, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T09:50:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BLCO261218C00011000", "bid": 5.2, "bid_size": 17.0, "ask": 8.3, "ask_size": 34.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0225, "vega": 0.0096, "theta": -0.0052, "rho": 0.0107, "theo": 6.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BLCO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 126.0, "iv": 1.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0219, "vega": 0.0096, "theta": -0.0076, "rho": -0.0023, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLCO261218C00012000", "bid": 5.5, "bid_size": 1.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 435.0, "volume": 12.0, "delta": 0.9048, "gamma": 0.03, "vega": 0.0113, "theta": -0.0058, "rho": 0.0119, "theo": 5.6897, "change": 0.6, "open": 5.4, "high": 5.5, "low": 5.4, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T15:59:47", "percent_change": 12.2449, "prev_day_close": 4.89999985694885}, {"option": "BLCO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 126.0, "iv": 2.0774, "open_interest": 1.0, "volume": 1.0, "delta": -0.092, "gamma": 0.0295, "vega": 0.0114, "theta": -0.0079, "rho": -0.0029, "theo": 0.2714, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:22:21", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218C00013000", "bid": 2.0, "bid_size": 45.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0406, "vega": 0.0135, "theta": -0.0065, "rho": 0.013, "theo": 4.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T11:12:32", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BLCO261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0401, "vega": 0.0136, "theta": -0.0082, "rho": -0.0036, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLCO261218C00014000", "bid": 1.2, "bid_size": 46.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.3784, "open_interest": 6.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0558, "vega": 0.0162, "theta": -0.0072, "rho": 0.0141, "theo": 3.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T11:31:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BLCO261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 42.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0553, "vega": 0.0162, "theta": -0.0086, "rho": -0.0046, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO261218C00015000", "bid": 1.55, "bid_size": 32.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.6897, "open_interest": 5.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0776, "vega": 0.0196, "theta": -0.0079, "rho": 0.0149, "theo": 2.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T10:02:42", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "BLCO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.4126, "open_interest": 119.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0772, "vega": 0.0196, "theta": -0.0089, "rho": -0.006, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T11:45:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BLCO261218C00016000", "bid": 0.6, "bid_size": 51.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.1232, "open_interest": 46.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.1067, "vega": 0.0234, "theta": -0.0086, "rho": 0.0149, "theo": 2.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T09:50:24", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BLCO261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.1066, "vega": 0.0234, "theta": -0.0092, "rho": -0.0082, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BLCO261218C00017000", "bid": 1.2, "bid_size": 37.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.4411, "open_interest": 154.0, "volume": 1.0, "delta": 0.5917, "gamma": 0.1335, "vega": 0.0266, "theta": -0.0092, "rho": 0.0135, "theo": 1.3632, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T14:49:51", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "BLCO261218P00017000", "bid": 0.7, "bid_size": 24.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.1338, "vega": 0.0266, "theta": -0.0094, "rho": -0.0113, "theo": 0.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T12:38:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BLCO261218C00018000", "bid": 0.8, "bid_size": 29.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.425, "open_interest": 71.0, "volume": 16.0, "delta": 0.4574, "gamma": 0.1352, "vega": 0.0272, "theta": -0.0097, "rho": 0.0109, "theo": 0.9171, "change": 0.065, "open": 0.85, "high": 1.12, "low": 0.65, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T14:51:04", "percent_change": 7.87879, "prev_day_close": 0.824999988079071}, {"option": "BLCO261218P00018000", "bid": 0.5, "bid_size": 26.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.136, "vega": 0.0272, "theta": -0.0096, "rho": -0.0147, "theo": 1.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BLCO261218C00019000", "bid": 0.3, "bid_size": 26.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.4474, "open_interest": 5.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.1163, "vega": 0.0255, "theta": -0.01, "rho": 0.0085, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T10:08:45", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "BLCO261218P00019000", "bid": 0.4, "bid_size": 286.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.1174, "vega": 0.0255, "theta": -0.0095, "rho": -0.0174, "theo": 2.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BLCO261218C00020000", "bid": 0.35, "bid_size": 11.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.4753, "open_interest": 144.0, "volume": 2.0, "delta": 0.2814, "gamma": 0.0957, "vega": 0.0232, "theta": -0.0101, "rho": 0.0068, "theo": 0.5482, "change": 0.075, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:31:31", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "BLCO261218P00020000", "bid": 0.9, "bid_size": 46.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.097, "vega": 0.0232, "theta": -0.0092, "rho": -0.0192, "theo": 3.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "BLCO261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0791, "vega": 0.0211, "theta": -0.01, "rho": 0.0056, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO261218P00021000", "bid": 1.65, "bid_size": 46.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0804, "vega": 0.021, "theta": -0.0088, "rho": -0.0202, "theo": 4.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BLCO261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.482, "open_interest": 25.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0664, "vega": 0.0192, "theta": -0.0099, "rho": 0.0048, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:48:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BLCO261218P00022000", "bid": 2.55, "bid_size": 43.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0678, "vega": 0.019, "theta": -0.0083, "rho": -0.021, "theo": 4.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BLCO261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0567, "vega": 0.0176, "theta": -0.0098, "rho": 0.0041, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218P00023000", "bid": 3.5, "bid_size": 45.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0581, "vega": 0.0174, "theta": -0.0078, "rho": -0.0216, "theo": 5.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BLCO261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0491, "vega": 0.0162, "theta": -0.0096, "rho": 0.0036, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218P00024000", "bid": 4.5, "bid_size": 45.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0506, "vega": 0.0159, "theta": -0.0072, "rho": -0.0219, "theo": 6.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BLCO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.6118, "open_interest": 125.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0431, "vega": 0.015, "theta": -0.0094, "rho": 0.0032, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:57:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218P00025000", "bid": 6.9, "bid_size": 13.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.8649, "open_interest": 1.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0447, "vega": 0.0147, "theta": -0.0067, "rho": -0.0223, "theo": 7.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-06-16T12:06:34", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BLCO261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6498, "open_interest": 4.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0343, "vega": 0.0131, "theta": -0.009, "rho": 0.0026, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T12:09:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO261218P00027000", "bid": 7.5, "bid_size": 45.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0359, "vega": 0.0126, "theta": -0.0056, "rho": -0.0223, "theo": 9.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-02-13T13:32:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BLCO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 126.0, "iv": 1.5401, "open_interest": 3.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0258, "vega": 0.011, "theta": -0.0084, "rho": 0.0021, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-03-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLCO261218P00030000", "bid": 11.4, "bid_size": 10.0, "ask": 15.0, "ask_size": 30.0, "iv": 1.2189, "open_interest": 1.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0276, "vega": 0.0104, "theta": -0.0039, "rho": -0.0222, "theo": 12.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-06-15T11:08:19", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BLCO270219C00007000", "bid": 8.5, "bid_size": 21.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0091, "vega": 0.0093, "theta": -0.0033, "rho": 0.0114, "theo": 10.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BLCO270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0082, "vega": 0.0098, "theta": -0.0048, "rho": -0.0036, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219C00008000", "bid": 8.3, "bid_size": 14.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0117, "vega": 0.011, "theta": -0.0036, "rho": 0.0134, "theo": 9.6597, "change": 0.0, "open": 0.0, "high": 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": "BLCO270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 65.0, "iv": 1.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0107, "vega": 0.0115, "theta": -0.005, "rho": -0.0042, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219C00009000", "bid": 7.3, "bid_size": 13.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0149, "vega": 0.0128, "theta": -0.004, "rho": 0.0155, "theo": 8.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BLCO270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0139, "vega": 0.0133, "theta": -0.0052, "rho": -0.0049, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219C00010000", "bid": 6.1, "bid_size": 34.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0191, "vega": 0.0149, "theta": -0.0042, "rho": 0.0175, "theo": 7.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BLCO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 65.0, "iv": 1.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.018, "vega": 0.0153, "theta": -0.0053, "rho": -0.0058, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLCO270219C00011000", "bid": 5.4, "bid_size": 13.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0244, "vega": 0.0173, "theta": -0.0045, "rho": 0.0197, "theo": 6.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BLCO270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0232, "vega": 0.0176, "theta": -0.0054, "rho": -0.0069, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BLCO270219C00012000", "bid": 5.2, "bid_size": 18.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.506, "open_interest": 4.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0314, "vega": 0.02, "theta": -0.0048, "rho": 0.0217, "theo": 5.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-19T15:43:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BLCO270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0301, "vega": 0.0202, "theta": -0.0055, "rho": -0.0081, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BLCO270219C00013000", "bid": 4.5, "bid_size": 18.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.4741, "open_interest": 41.0, "volume": 41.0, "delta": 0.842, "gamma": 0.0406, "vega": 0.0231, "theta": -0.005, "rho": 0.0237, "theo": 4.8978, "change": 0.31, "open": 4.7, "high": 4.7, "low": 4.45, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-10-22T15:04:30", "percent_change": 7.2093, "prev_day_close": 4.29999995231628}, {"option": "BLCO270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5167, "open_interest": 1.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0393, "vega": 0.0233, "theta": -0.0056, "rho": -0.0098, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T11:35:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLCO270219C00014000", "bid": 3.1, "bid_size": 18.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.7008, "open_interest": 55.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0529, "vega": 0.0268, "theta": -0.0052, "rho": 0.0253, "theo": 3.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T12:02:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BLCO270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.1232, "open_interest": 2.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0516, "vega": 0.0269, "theta": -0.0057, "rho": -0.0121, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T12:22:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219C00015000", "bid": 2.65, "bid_size": 14.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0687, "vega": 0.0309, "theta": -0.0054, "rho": 0.0263, "theo": 3.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BLCO270219P00015000", "bid": 0.05, "bid_size": 4.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.3311, "open_interest": 1.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0675, "vega": 0.031, "theta": -0.0058, "rho": -0.0151, "theo": 0.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BLCO270219C00016000", "bid": 1.35, "bid_size": 13.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.6314, "open_interest": 1.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0866, "vega": 0.0352, "theta": -0.0057, "rho": 0.0261, "theo": 2.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BLCO270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0857, "vega": 0.0352, "theta": -0.0059, "rho": -0.0193, "theo": 0.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BLCO270219C00017000", "bid": 1.1, "bid_size": 5.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0996, "vega": 0.0384, "theta": -0.006, "rho": 0.0242, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BLCO270219P00017000", "bid": 0.25, "bid_size": 13.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0993, "vega": 0.0384, "theta": -0.006, "rho": -0.0247, "theo": 1.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BLCO270219C00018000", "bid": 0.9, "bid_size": 13.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.383, "open_interest": 14.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0996, "vega": 0.0393, "theta": -0.0063, "rho": 0.0211, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BLCO270219P00018000", "bid": 0.4, "bid_size": 289.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.2372, "open_interest": 1.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0999, "vega": 0.0393, "theta": -0.0062, "rho": -0.0302, "theo": 1.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "BLCO270219C00019000", "bid": 0.25, "bid_size": 13.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.3483, "open_interest": 7.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0902, "vega": 0.0383, "theta": -0.0066, "rho": 0.018, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T12:17:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BLCO270219P00019000", "bid": 0.35, "bid_size": 289.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0911, "vega": 0.0382, "theta": -0.0064, "rho": -0.0347, "theo": 2.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BLCO270219C00020000", "bid": 0.15, "bid_size": 4.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.3705, "open_interest": 10.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0792, "vega": 0.0365, "theta": -0.0068, "rho": 0.0156, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T10:38:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BLCO270219P00020000", "bid": 2.3, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0804, "vega": 0.0364, "theta": -0.0064, "rho": -0.0381, "theo": 3.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BLCO270219C00021000", "bid": 0.05, "bid_size": 4.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0693, "vega": 0.0346, "theta": -0.007, "rho": 0.0137, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLCO270219P00021000", "bid": 3.2, "bid_size": 13.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0708, "vega": 0.0345, "theta": -0.0065, "rho": -0.0407, "theo": 4.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BLCO270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0612, "vega": 0.0328, "theta": -0.0071, "rho": 0.0122, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BLCO270219P00022000", "bid": 4.1, "bid_size": 13.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0629, "vega": 0.0326, "theta": -0.0065, "rho": -0.0425, "theo": 5.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BLCO270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.9505, "open_interest": 3.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0546, "vega": 0.0312, "theta": -0.0072, "rho": 0.0111, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219P00023000", "bid": 4.8, "bid_size": 13.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0564, "vega": 0.0309, "theta": -0.0064, "rho": -0.0442, "theo": 6.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BLCO270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.9047, "open_interest": 2.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0447, "vega": 0.0284, "theta": -0.0073, "rho": 0.0093, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BLCO270219P00025000", "bid": 5.8, "bid_size": 43.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0467, "vega": 0.028, "theta": -0.0062, "rho": -0.0467, "theo": 8.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BLCO270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 1.1782, "open_interest": 1.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0306, "vega": 0.0234, "theta": -0.0073, "rho": 0.0068, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLCO270219P00030000", "bid": 11.2, "bid_size": 12.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.033, "vega": 0.0226, "theta": -0.0054, "rho": -0.0499, "theo": 12.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "BLCO270521C00009000", "bid": 7.4, "bid_size": 13.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0156, "vega": 0.0171, "theta": -0.0026, "rho": 0.0248, "theo": 8.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BLCO270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0138, "vega": 0.018, "theta": -0.0031, "rho": -0.0088, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BLCO270521C00010000", "bid": 6.2, "bid_size": 15.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0197, "vega": 0.0201, "theta": -0.0027, "rho": 0.0288, "theo": 7.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BLCO270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0178, "vega": 0.0207, "theta": -0.0032, "rho": -0.0104, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BLCO270521C00011000", "bid": 4.1, "bid_size": 45.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0249, "vega": 0.0234, "theta": -0.0029, "rho": 0.0324, "theo": 6.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BLCO270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.023, "vega": 0.0239, "theta": -0.0033, "rho": -0.0123, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BLCO270521C00012000", "bid": 5.0, "bid_size": 14.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0316, "vega": 0.0271, "theta": -0.003, "rho": 0.0361, "theo": 5.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BLCO270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0296, "vega": 0.0275, "theta": -0.0034, "rho": -0.0147, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLCO270521C00013000", "bid": 3.8, "bid_size": 11.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0402, "vega": 0.0314, "theta": -0.0032, "rho": 0.0395, "theo": 4.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BLCO270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.3925, "open_interest": 1.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0382, "vega": 0.0316, "theta": -0.0034, "rho": -0.0177, "theo": 0.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:55:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO270521C00014000", "bid": 2.8, "bid_size": 32.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0511, "vega": 0.0363, "theta": -0.0033, "rho": 0.0423, "theo": 4.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "BLCO270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.5365, "open_interest": 82.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0493, "vega": 0.0364, "theta": -0.0035, "rho": -0.0216, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-12T12:39:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BLCO270521C00015000", "bid": 1.7, "bid_size": 45.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3917, "open_interest": 2.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0644, "vega": 0.0416, "theta": -0.0035, "rho": 0.0439, "theo": 3.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-14T13:52:33", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "BLCO270521P00015000", "bid": 0.15, "bid_size": 14.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.7573, "open_interest": 40.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0629, "vega": 0.0416, "theta": -0.0036, "rho": -0.0269, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-12T14:53:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO270521C00016000", "bid": 1.55, "bid_size": 16.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0778, "vega": 0.0467, "theta": -0.0036, "rho": 0.0436, "theo": 2.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BLCO270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0772, "vega": 0.0467, "theta": -0.0038, "rho": -0.0338, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BLCO270521C00017000", "bid": 0.9, "bid_size": 14.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0864, "vega": 0.0505, "theta": -0.0039, "rho": 0.0408, "theo": 1.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BLCO270521P00017000", "bid": 0.15, "bid_size": 722.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0865, "vega": 0.0505, "theta": -0.0039, "rho": -0.042, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO270521C00018000", "bid": 0.45, "bid_size": 290.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.565, "open_interest": 2.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.086, "vega": 0.0518, "theta": -0.0041, "rho": 0.0365, "theo": 1.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T13:51:14", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BLCO270521P00018000", "bid": 0.2, "bid_size": 722.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.087, "vega": 0.0517, "theta": -0.0041, "rho": -0.05, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "BLCO270521C00019000", "bid": 0.05, "bid_size": 722.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.3273, "open_interest": 7.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0796, "vega": 0.051, "theta": -0.0043, "rho": 0.0321, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-22T12:04:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BLCO270521P00019000", "bid": 1.6, "bid_size": 12.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.4255, "open_interest": 7.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0813, "vega": 0.051, "theta": -0.0042, "rho": -0.0567, "theo": 2.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-09-22T12:04:44", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BLCO270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0716, "vega": 0.0494, "theta": -0.0045, "rho": 0.0284, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BLCO270521P00020000", "bid": 2.0, "bid_size": 43.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0739, "vega": 0.0492, "theta": -0.0044, "rho": -0.0619, "theo": 3.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BLCO270521C00021000", "bid": 0.1, "bid_size": 16.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7139, "open_interest": 2.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0642, "vega": 0.0474, "theta": -0.0046, "rho": 0.0253, "theo": 1.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T13:48:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BLCO270521P00021000", "bid": 2.95, "bid_size": 43.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0668, "vega": 0.0472, "theta": -0.0044, "rho": -0.0657, "theo": 4.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BLCO270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0578, "vega": 0.0456, "theta": -0.0047, "rho": 0.023, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BLCO270521P00022000", "bid": 2.8, "bid_size": 45.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0607, "vega": 0.0451, "theta": -0.0045, "rho": -0.0688, "theo": 5.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BLCO270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0524, "vega": 0.0437, "theta": -0.0048, "rho": 0.0209, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BLCO270521P00023000", "bid": 3.8, "bid_size": 43.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0555, "vega": 0.0431, "theta": -0.0045, "rho": -0.0711, "theo": 6.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BLCO270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0478, "vega": 0.0421, "theta": -0.0049, "rho": 0.0194, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BLCO270521P00024000", "bid": 4.7, "bid_size": 45.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0512, "vega": 0.0413, "theta": -0.0045, "rho": -0.0734, "theo": 7.3136, "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": 7.5}, {"option": "BLCO270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.044, "vega": 0.0405, "theta": -0.0049, "rho": 0.018, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLCO270521P00025000", "bid": 6.8, "bid_size": 12.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0475, "vega": 0.0395, "theta": -0.0045, "rho": -0.0751, "theo": 8.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BLCO271217C00008000", "bid": 7.1, "bid_size": 45.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.011, "vega": 0.023, "theta": -0.0005, "rho": 0.0573, "theo": 9.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BLCO271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0104, "vega": 0.0227, "theta": -0.0016, "rho": -0.0155, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BLCO271217C00010000", "bid": 5.5, "bid_size": 44.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0172, "vega": 0.0317, "theta": -0.001, "rho": 0.0762, "theo": 8.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BLCO271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.017, "vega": 0.0315, "theta": -0.0019, "rho": -0.0228, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BLCO271217C00013000", "bid": 3.0, "bid_size": 44.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0314, "vega": 0.0482, "theta": -0.0018, "rho": 0.0942, "theo": 5.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BLCO271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.7271, "open_interest": 50.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0323, "vega": 0.0486, "theta": -0.0024, "rho": -0.0406, "theo": 0.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T12:00:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLCO271217C00015000", "bid": 1.5, "bid_size": 45.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.042, "vega": 0.0601, "theta": -0.0024, "rho": 0.0943, "theo": 4.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BLCO271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.044, "vega": 0.0608, "theta": -0.0028, "rho": -0.0584, "theo": 1.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLCO271217C00017000", "bid": 0.5, "bid_size": 278.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0483, "vega": 0.0689, "theta": -0.0029, "rho": 0.0864, "theo": 3.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BLCO271217P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0517, "vega": 0.0694, "theta": -0.0032, "rho": -0.0787, "theo": 2.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BLCO271217C00020000", "bid": 1.2, "bid_size": 14.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.5244, "open_interest": 9.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0477, "vega": 0.0731, "theta": -0.0035, "rho": 0.0706, "theo": 2.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BLCO271217P00020000", "bid": 1.5, "bid_size": 56.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0527, "vega": 0.0725, "theta": -0.0036, "rho": -0.1035, "theo": 4.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BLCO271217C00022000", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.5241, "open_interest": 5.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0444, "vega": 0.0722, "theta": -0.0037, "rho": 0.0618, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T10:26:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLCO271217P00022000", "bid": 3.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0501, "vega": 0.0704, "theta": -0.0037, "rho": -0.1147, "theo": 6.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BLCO271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0391, "vega": 0.0691, "theta": -0.0039, "rho": 0.0519, "theo": 1.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLCO271217P00025000", "bid": 5.5, "bid_size": 44.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0458, "vega": 0.0653, "theta": -0.0037, "rho": -0.1249, "theo": 8.7287, "change": 0.0, "open": 0.0, "high": 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": "BLCO271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.032, "vega": 0.0632, "theta": -0.004, "rho": 0.0411, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLCO271217P00030000", "bid": 10.5, "bid_size": 43.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.04, "vega": 0.0557, "theta": -0.0035, "rho": -0.1316, "theo": 13.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}], "symbol": "BLCO", "security_type": "stock", "exchange_id": 3, "current_price": 17.43, "price_change": 0.25, "price_change_percent": 1.4552, "bid": 15.0, "ask": 19.0, "bid_size": 200, "ask_size": 100, "open": 17.12, "high": 17.45, "low": 17.007, "close": 17.43, "prev_day_close": 17.18, "volume": 426367, "iv30": 46.14, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150946685, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "BLCO"}