{"timestamp": "2026-11-10 05:28:32", "data": {"options": [{"option": "BLOK261120C00025000", "bid": 24.3, "bid_size": 73.0, "ask": 26.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 25.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-04-13T10:44:52", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BLOK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 3.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLOK261120C00030000", "bid": 19.3, "bid_size": 91.0, "ask": 21.5, "ask_size": 144.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0008, "rho": 0.0003, "theo": 20.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-04-23T15:27:53", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BLOK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "BLOK261120C00035000", "bid": 14.3, "bid_size": 93.0, "ask": 16.5, "ask_size": 145.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0044, "rho": 0.0029, "theo": 15.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-06-01T13:30:00", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BLOK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0057, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 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": "BLOK261120C00040000", "bid": 9.4, "bid_size": 67.0, "ask": 11.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0094, "vega": 0.0051, "theta": -0.0153, "rho": 0.0063, "theo": 10.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-04-16T15:49:59", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BLOK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.4881, "open_interest": 6.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0092, "vega": 0.0053, "theta": -0.016, "rho": -0.0005, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-04-08T12:24:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BLOK261120C00043000", "bid": 6.5, "bid_size": 73.0, "ask": 8.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0212, "vega": 0.0107, "theta": -0.0295, "rho": 0.0086, "theo": 8.0285, "change": 0.0, "open": 0.0, "high": 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": "BLOK261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.2201, "open_interest": 5.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.021, "vega": 0.0107, "theta": -0.0301, "rho": -0.0011, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:15:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BLOK261120C00044000", "bid": 5.6, "bid_size": 65.0, "ask": 7.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0276, "vega": 0.0134, "theta": -0.0362, "rho": 0.009, "theo": 7.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-03-19T10:53:24", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BLOK261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.8507, "open_interest": 1.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0274, "vega": 0.0135, "theta": -0.0367, "rho": -0.0015, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BLOK261120C00045000", "bid": 4.7, "bid_size": 65.0, "ask": 6.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0355, "vega": 0.0167, "theta": -0.0439, "rho": 0.0094, "theo": 6.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-03T09:41:22", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "BLOK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 1.0591, "open_interest": 3.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0353, "vega": 0.0167, "theta": -0.0444, "rho": -0.002, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-05-12T14:30:55", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BLOK261120C00046000", "bid": 3.7, "bid_size": 73.0, "ask": 5.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0449, "vega": 0.0204, "theta": -0.0525, "rho": 0.0096, "theo": 5.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BLOK261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.9063, "open_interest": 1.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0448, "vega": 0.0204, "theta": -0.0529, "rho": -0.0026, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-10T15:38:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BLOK261120C00047000", "bid": 2.95, "bid_size": 87.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0556, "vega": 0.0244, "theta": -0.0614, "rho": 0.0097, "theo": 4.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "BLOK261120P00047000", "bid": 0.25, "bid_size": 114.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.8174, "open_interest": 2.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0554, "vega": 0.0244, "theta": -0.0617, "rho": -0.0035, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:08:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BLOK261120C00048000", "bid": 2.3, "bid_size": 90.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0667, "vega": 0.0283, "theta": -0.07, "rho": 0.0095, "theo": 3.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "BLOK261120P00048000", "bid": 0.7, "bid_size": 2.0, "ask": 1.6, "ask_size": 28.0, "iv": 0.6748, "open_interest": 7.0, "volume": 1.0, "delta": -0.2533, "gamma": 0.0665, "vega": 0.0283, "theta": -0.0702, "rho": -0.0045, "theo": 0.7581, "change": -0.65, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:12:00", "percent_change": -40.625, "prev_day_close": 1.15000000596046}, {"option": "BLOK261120C00049000", "bid": 1.65, "bid_size": 89.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0769, "vega": 0.0318, "theta": -0.0772, "rho": 0.009, "theo": 2.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BLOK261120P00049000", "bid": 0.25, "bid_size": 532.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.5552, "open_interest": 2.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0768, "vega": 0.0318, "theta": -0.0773, "rho": -0.0057, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLOK261120C00050000", "bid": 0.95, "bid_size": 295.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.4427, "open_interest": 32.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0847, "vega": 0.0342, "theta": -0.0818, "rho": 0.0081, "theo": 2.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.57, "last_trade_time": "2026-08-19T15:58:55", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "BLOK261120P00050000", "bid": 1.15, "bid_size": 144.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.7854, "open_interest": 26.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0846, "vega": 0.0342, "theta": -0.0818, "rho": -0.007, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T11:14:44", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BLOK261120C00051000", "bid": 0.45, "bid_size": 356.0, "ask": 2.6, "ask_size": 86.0, "iv": 0.4492, "open_interest": 10.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0885, "vega": 0.0352, "theta": -0.0829, "rho": 0.0071, "theo": 1.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-19T15:59:24", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "BLOK261120P00051000", "bid": 1.55, "bid_size": 144.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0884, "vega": 0.0352, "theta": -0.0828, "rho": -0.0084, "theo": 1.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BLOK261120C00052000", "bid": 0.35, "bid_size": 351.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.4559, "open_interest": 10.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0875, "vega": 0.0345, "theta": -0.0803, "rho": 0.0062, "theo": 1.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-08-03T15:34:19", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "BLOK261120P00052000", "bid": 2.1, "bid_size": 144.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.7879, "open_interest": 5.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0875, "vega": 0.0345, "theta": -0.0801, "rho": -0.0098, "theo": 2.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "BLOK261120C00053000", "bid": 0.1, "bid_size": 882.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4581, "open_interest": 6.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.082, "vega": 0.0322, "theta": -0.0743, "rho": 0.0051, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T13:29:19", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "BLOK261120P00053000", "bid": 2.6, "bid_size": 194.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.7247, "open_interest": 15.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.082, "vega": 0.0323, "theta": -0.0741, "rho": -0.0108, "theo": 3.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T13:50:20", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BLOK261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 502.0, "iv": 0.6116, "open_interest": 1.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0732, "vega": 0.0288, "theta": -0.066, "rho": 0.004, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-05-04T12:51:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BLOK261120P00054000", "bid": 3.4, "bid_size": 182.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0732, "vega": 0.0289, "theta": -0.0657, "rho": -0.0117, "theo": 3.7858, "change": 0.0, "open": 0.0, "high": 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": "BLOK261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.4945, "open_interest": 8.0, "volume": 1.0, "delta": 0.2004, "gamma": 0.0626, "vega": 0.0248, "theta": -0.0566, "rho": 0.0031, "theo": 0.473, "change": 0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:39:57", "percent_change": 75.0, "prev_day_close": 0.449999988079071}, {"option": "BLOK261120P00055000", "bid": 4.1, "bid_size": 93.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.7562, "open_interest": 8.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0626, "vega": 0.0248, "theta": -0.0561, "rho": -0.0123, "theo": 4.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:40:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BLOK261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 458.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0516, "vega": 0.0208, "theta": -0.0471, "rho": 0.0024, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T11:07:05", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BLOK261120P00056000", "bid": 4.9, "bid_size": 88.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0517, "vega": 0.0208, "theta": -0.0466, "rho": -0.0126, "theo": 5.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T09:36:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BLOK261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 273.0, "iv": 0.8018, "open_interest": 13.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0415, "vega": 0.0169, "theta": -0.0383, "rho": 0.0018, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLOK261120P00057000", "bid": 5.9, "bid_size": 64.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.8607, "open_interest": 1.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0416, "vega": 0.0169, "theta": -0.0377, "rho": -0.0127, "theo": 6.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-03-19T10:54:16", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BLOK261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 272.0, "iv": 0.821, "open_interest": 4.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0327, "vega": 0.0135, "theta": -0.0306, "rho": 0.0013, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:11:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BLOK261120P00058000", "bid": 6.7, "bid_size": 72.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.8943, "open_interest": 13.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0328, "vega": 0.0135, "theta": -0.0299, "rho": -0.0125, "theo": 7.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-21T09:51:47", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "BLOK261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 264.0, "iv": 0.9262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0254, "vega": 0.0107, "theta": -0.0241, "rho": 0.001, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BLOK261120P00059000", "bid": 7.7, "bid_size": 72.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.9009, "open_interest": 9.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0255, "vega": 0.0107, "theta": -0.0234, "rho": -0.0121, "theo": 8.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-05T09:40:02", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BLOK261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6102, "open_interest": 10.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0195, "vega": 0.0084, "theta": -0.0189, "rho": 0.0007, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:41:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BLOK261120P00060000", "bid": 8.6, "bid_size": 64.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.9417, "open_interest": 6.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0197, "vega": 0.0083, "theta": -0.0181, "rho": -0.0114, "theo": 9.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-02T11:00:28", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BLOK261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 266.0, "iv": 1.0385, "open_interest": 11.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0148, "vega": 0.0065, "theta": -0.0147, "rho": 0.0005, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T10:39:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00061000", "bid": 9.6, "bid_size": 67.0, "ask": 12.1, "ask_size": 11.0, "iv": 1.0011, "open_interest": 5.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0151, "vega": 0.0064, "theta": -0.0138, "rho": -0.0105, "theo": 10.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-02T14:11:41", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BLOK261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 427.0, "iv": 1.0964, "open_interest": 38.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0113, "vega": 0.005, "theta": -0.0114, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:31:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00062000", "bid": 10.5, "bid_size": 72.0, "ask": 13.1, "ask_size": 15.0, "iv": 1.0352, "open_interest": 1.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0116, "vega": 0.005, "theta": -0.0104, "rho": -0.01, "theo": 11.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-27T11:03:07", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BLOK261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 219.0, "iv": 0.8854, "open_interest": 12.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0086, "vega": 0.0039, "theta": -0.0088, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:41:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BLOK261120P00063000", "bid": 11.6, "bid_size": 72.0, "ask": 13.9, "ask_size": 11.0, "iv": 1.0655, "open_interest": 4.0, "volume": 3.0, "delta": -0.9824, "gamma": 0.0089, "vega": 0.0038, "theta": -0.0078, "rho": -0.0092, "theo": 12.1399, "change": -1.33, "open": 11.9, "high": 13.12, "low": 11.9, "tick": "no_change", "last_trade_price": 13.12, "last_trade_time": "2026-11-09T10:49:07", "percent_change": -9.20415, "prev_day_close": 12.75}, {"option": "BLOK261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 442.0, "iv": 1.2066, "open_interest": 6.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0065, "vega": 0.003, "theta": -0.0068, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T13:44:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00064000", "bid": 12.4, "bid_size": 72.0, "ask": 15.0, "ask_size": 22.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0068, "vega": 0.0028, "theta": -0.0057, "rho": -0.008, "theo": 13.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-06-24T10:46:30", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BLOK261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 148.0, "iv": 0.9604, "open_interest": 20.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0049, "vega": 0.0023, "theta": -0.0053, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:02:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BLOK261120P00065000", "bid": 13.6, "bid_size": 72.0, "ask": 16.0, "ask_size": 12.0, "iv": 1.195, "open_interest": 2.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0053, "vega": 0.0022, "theta": -0.0041, "rho": -0.0067, "theo": 14.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T13:28:59", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BLOK261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 1.3102, "open_interest": 6.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0041, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:56:00", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00066000", "bid": 14.5, "bid_size": 64.0, "ask": 17.1, "ask_size": 5.0, "iv": 1.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0041, "vega": 0.0016, "theta": -0.0028, "rho": -0.0062, "theo": 15.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BLOK261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 207.0, "iv": 1.3598, "open_interest": 8.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-07T09:46:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00067000", "bid": 15.5, "bid_size": 64.0, "ask": 18.1, "ask_size": 6.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0017, "rho": -0.0045, "theo": 16.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BLOK261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.1459, "open_interest": 60.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:43:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00068000", "bid": 16.6, "bid_size": 64.0, "ask": 19.1, "ask_size": 25.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0008, "rho": -0.0029, "theo": 17.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BLOK261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 331.0, "iv": 1.1695, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T14:53:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BLOK261120P00069000", "bid": 17.6, "bid_size": 72.0, "ask": 20.0, "ask_size": 19.0, "iv": 1.3882, "open_interest": 1.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0002, "rho": -0.0022, "theo": 18.116, "change": -1.27, "open": 19.18, "high": 19.18, "low": 19.18, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-11-09T10:51:15", "percent_change": -6.21027, "prev_day_close": 18.8000001907349}, {"option": "BLOK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 342.0, "iv": 1.5012, "open_interest": 28.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T11:55:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00070000", "bid": 18.6, "bid_size": 64.0, "ask": 21.1, "ask_size": 22.0, "iv": 1.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": -0.0007, "theo": 19.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "BLOK261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 1.2694, "open_interest": 22.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-25T10:51:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00071000", "bid": 19.5, "bid_size": 64.0, "ask": 22.1, "ask_size": 6.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0005, "theo": 20.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BLOK261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.3087, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-01T13:33:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00072000", "bid": 20.4, "bid_size": 64.0, "ask": 23.1, "ask_size": 5.0, "iv": 1.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 21.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BLOK261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.3472, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-21T12:56:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00073000", "bid": 21.5, "bid_size": 64.0, "ask": 24.1, "ask_size": 11.0, "iv": 1.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.115, "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": 22.8000001907349}, {"option": "BLOK261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00074000", "bid": 22.4, "bid_size": 64.0, "ask": 25.0, "ask_size": 5.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.115, "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": 23.6999998092651}, {"option": "BLOK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 212.0, "iv": 1.7153, "open_interest": 22.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOK261120P00075000", "bid": 23.5, "bid_size": 72.0, "ask": 26.0, "ask_size": 15.0, "iv": 1.6151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.115, "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": 24.75}, {"option": "BLOK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 1.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T15:14:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BLOK261120P00080000", "bid": 28.5, "bid_size": 64.0, "ask": 31.0, "ask_size": 11.0, "iv": 1.8046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.115, "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": 29.75}, {"option": "BLOK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.7545, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T10:26:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00085000", "bid": 33.5, "bid_size": 64.0, "ask": 36.1, "ask_size": 11.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-10-22T15:57:33", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "BLOK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 1.9908, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:24:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLOK261120P00090000", "bid": 38.3, "bid_size": 64.0, "ask": 40.9, "ask_size": 5.0, "iv": 2.023, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.13, "last_trade_time": "2026-10-22T15:57:33", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "BLOK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 2.13, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BLOK261120P00095000", "bid": 43.5, "bid_size": 19.0, "ask": 45.9, "ask_size": 11.0, "iv": 2.2471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.115, "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": 44.7000007629394}, {"option": "BLOK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 2.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOK261120P00100000", "bid": 48.3, "bid_size": 64.0, "ask": 51.0, "ask_size": 11.0, "iv": 2.3431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.115, "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": 49.75}, {"option": "BLOK261218C00040000", "bid": 9.4, "bid_size": 73.0, "ask": 11.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0179, "vega": 0.0286, "theta": -0.0235, "rho": 0.0224, "theo": 11.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BLOK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0171, "vega": 0.0298, "theta": -0.0235, "rho": -0.0064, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 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": "BLOK261218C00045000", "bid": 5.2, "bid_size": 73.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0341, "vega": 0.048, "theta": -0.0326, "rho": 0.0264, "theo": 6.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BLOK261218P00045000", "bid": 0.5, "bid_size": 64.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.5321, "open_interest": 1.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0333, "vega": 0.0486, "theta": -0.0324, "rho": -0.0135, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T14:36:41", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BLOK261218C00047000", "bid": 3.8, "bid_size": 153.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0419, "vega": 0.0563, "theta": -0.0361, "rho": 0.0261, "theo": 5.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BLOK261218P00047000", "bid": 0.55, "bid_size": 225.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0411, "vega": 0.0566, "theta": -0.0358, "rho": -0.0182, "theo": 1.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "BLOK261218C00048000", "bid": 3.3, "bid_size": 225.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0454, "vega": 0.06, "theta": -0.0375, "rho": 0.0256, "theo": 4.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BLOK261218P00048000", "bid": 1.25, "bid_size": 105.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0447, "vega": 0.0601, "theta": -0.0372, "rho": -0.0211, "theo": 1.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BLOK261218C00049000", "bid": 3.0, "bid_size": 225.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0483, "vega": 0.0629, "theta": -0.0387, "rho": 0.0248, "theo": 4.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BLOK261218P00049000", "bid": 1.8, "bid_size": 62.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0476, "vega": 0.063, "theta": -0.0383, "rho": -0.0242, "theo": 2.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T14:36:41", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BLOK261218C00050000", "bid": 2.1, "bid_size": 299.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3978, "open_interest": 3.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0503, "vega": 0.0649, "theta": -0.0394, "rho": 0.0234, "theo": 3.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:19:24", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BLOK261218P00050000", "bid": 1.55, "bid_size": 228.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.5327, "open_interest": 1.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0497, "vega": 0.0649, "theta": -0.039, "rho": -0.0275, "theo": 2.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-19T12:04:56", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "BLOK261218C00051000", "bid": 1.95, "bid_size": 225.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0513, "vega": 0.0659, "theta": -0.0397, "rho": 0.0218, "theo": 2.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BLOK261218P00051000", "bid": 2.4, "bid_size": 224.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.5561, "open_interest": 1.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0508, "vega": 0.0658, "theta": -0.0392, "rho": -0.031, "theo": 3.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-19T12:05:10", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BLOK261218C00052000", "bid": 1.15, "bid_size": 305.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.3931, "open_interest": 4.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0512, "vega": 0.0657, "theta": -0.0395, "rho": 0.0203, "theo": 2.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:15:07", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BLOK261218P00052000", "bid": 3.0, "bid_size": 157.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.5613, "open_interest": 1.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0508, "vega": 0.0656, "theta": -0.039, "rho": -0.0344, "theo": 3.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-19T12:05:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BLOK261218C00053000", "bid": 1.7, "bid_size": 154.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.455, "open_interest": 2.0, "volume": 1.0, "delta": 0.417, "gamma": 0.0501, "vega": 0.0646, "theta": -0.0388, "rho": 0.0184, "theo": 2.1476, "change": 0.35, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:37:53", "percent_change": 25.9259, "prev_day_close": 2.07500004768372}, {"option": "BLOK261218P00053000", "bid": 3.7, "bid_size": 139.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0497, "vega": 0.0645, "theta": -0.0383, "rho": -0.0379, "theo": 4.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BLOK261218C00054000", "bid": 0.35, "bid_size": 498.0, "ask": 2.65, "ask_size": 153.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0482, "vega": 0.0627, "theta": -0.0378, "rho": 0.0167, "theo": 1.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "BLOK261218P00054000", "bid": 4.2, "bid_size": 161.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.5376, "open_interest": 1.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0478, "vega": 0.0625, "theta": -0.0372, "rho": -0.0412, "theo": 5.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T12:24:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BLOK261218C00055000", "bid": 0.05, "bid_size": 882.0, "ask": 2.1, "ask_size": 59.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0457, "vega": 0.06, "theta": -0.0366, "rho": 0.0151, "theo": 1.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "BLOK261218P00055000", "bid": 4.9, "bid_size": 104.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0454, "vega": 0.0599, "theta": -0.0359, "rho": -0.0444, "theo": 5.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BLOK261218C00056000", "bid": 0.45, "bid_size": 342.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0428, "vega": 0.057, "theta": -0.035, "rho": 0.0134, "theo": 1.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BLOK261218P00056000", "bid": 5.6, "bid_size": 104.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0425, "vega": 0.0568, "theta": -0.0343, "rho": -0.0473, "theo": 6.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BLOK261218C00057000", "bid": 0.2, "bid_size": 355.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.4325, "open_interest": 11.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0397, "vega": 0.0537, "theta": -0.0334, "rho": 0.012, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T12:15:07", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "BLOK261218P00057000", "bid": 6.3, "bid_size": 104.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0395, "vega": 0.0536, "theta": -0.0326, "rho": -0.05, "theo": 7.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BLOK261218C00058000", "bid": 0.15, "bid_size": 843.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0366, "vega": 0.0503, "theta": -0.0317, "rho": 0.0107, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "BLOK261218P00058000", "bid": 7.3, "bid_size": 104.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0364, "vega": 0.0502, "theta": -0.0308, "rho": -0.0524, "theo": 8.2226, "change": 0.0, "open": 0.0, "high": 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": "BLOK261218C00059000", "bid": 0.05, "bid_size": 881.0, "ask": 1.35, "ask_size": 83.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0336, "vega": 0.0469, "theta": -0.03, "rho": 0.0096, "theo": 0.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "BLOK261218P00059000", "bid": 8.1, "bid_size": 72.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0334, "vega": 0.0468, "theta": -0.029, "rho": -0.0546, "theo": 9.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "BLOK261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 65.0, "iv": 0.4534, "open_interest": 5.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0307, "vega": 0.0436, "theta": -0.0283, "rho": 0.0086, "theo": 0.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:14:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BLOK261218P00060000", "bid": 8.9, "bid_size": 72.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0305, "vega": 0.0436, "theta": -0.0273, "rho": -0.0566, "theo": 9.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BLOK261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.028, "vega": 0.0405, "theta": -0.0266, "rho": 0.0076, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T13:33:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BLOK261218P00061000", "bid": 9.9, "bid_size": 64.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0279, "vega": 0.0404, "theta": -0.0255, "rho": -0.0584, "theo": 10.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BLOK261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 225.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0255, "vega": 0.0376, "theta": -0.025, "rho": 0.0068, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T13:33:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLOK261218P00062000", "bid": 10.9, "bid_size": 72.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0254, "vega": 0.0375, "theta": -0.0238, "rho": -0.0598, "theo": 11.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BLOK261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 231.0, "iv": 0.6536, "open_interest": 20.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0232, "vega": 0.0347, "theta": -0.0235, "rho": 0.0061, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:31:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BLOK261218P00063000", "bid": 11.7, "bid_size": 72.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0231, "vega": 0.0347, "theta": -0.0222, "rho": -0.061, "theo": 12.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BLOK261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 225.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0211, "vega": 0.0322, "theta": -0.022, "rho": 0.0055, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T09:57:36", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BLOK261218P00064000", "bid": 12.7, "bid_size": 72.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0211, "vega": 0.0321, "theta": -0.0207, "rho": -0.0621, "theo": 13.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BLOK261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 179.0, "iv": 0.7058, "open_interest": 6.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0192, "vega": 0.0297, "theta": -0.0207, "rho": 0.005, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T11:20:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BLOK261218P00065000", "bid": 13.6, "bid_size": 64.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0192, "vega": 0.0298, "theta": -0.0193, "rho": -0.0628, "theo": 14.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BLOK261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 179.0, "iv": 0.7273, "open_interest": 3.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0175, "vega": 0.0275, "theta": -0.0194, "rho": 0.0045, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T10:58:55", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BLOK261218P00066000", "bid": 14.7, "bid_size": 49.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0175, "vega": 0.0276, "theta": -0.0179, "rho": -0.0635, "theo": 15.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "BLOK261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 225.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0159, "vega": 0.0255, "theta": -0.0182, "rho": 0.004, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BLOK261218P00067000", "bid": 15.5, "bid_size": 72.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.016, "vega": 0.0255, "theta": -0.0166, "rho": -0.0637, "theo": 16.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BLOK261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 228.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0145, "vega": 0.0236, "theta": -0.017, "rho": 0.0036, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 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": "BLOK261218P00068000", "bid": 16.5, "bid_size": 64.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0146, "vega": 0.0237, "theta": -0.0154, "rho": -0.064, "theo": 17.4712, "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": 17.8500003814697}, {"option": "BLOK261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 225.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0132, "vega": 0.0218, "theta": -0.016, "rho": 0.0033, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BLOK261218P00069000", "bid": 17.5, "bid_size": 72.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0134, "vega": 0.022, "theta": -0.0143, "rho": -0.0638, "theo": 18.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BLOK261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 225.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0121, "vega": 0.0203, "theta": -0.015, "rho": 0.003, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BLOK261218P00070000", "bid": 18.5, "bid_size": 64.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0122, "vega": 0.0204, "theta": -0.0133, "rho": -0.0638, "theo": 19.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "BLOK261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 145.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0111, "vega": 0.0188, "theta": -0.0141, "rho": 0.0027, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 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": "BLOK261218P00071000", "bid": 19.6, "bid_size": 61.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0112, "vega": 0.0189, "theta": -0.0123, "rho": -0.0631, "theo": 20.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "BLOK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 145.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0079, "vega": 0.0141, "theta": -0.011, "rho": 0.0019, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 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": "BLOK261218P00075000", "bid": 23.4, "bid_size": 49.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0081, "vega": 0.0142, "theta": -0.009, "rho": -0.0604, "theo": 24.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BLOK270219C00035000", "bid": 14.5, "bid_size": 1.0, "ask": 17.7, "ask_size": 31.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.011, "vega": 0.0474, "theta": -0.0142, "rho": 0.0501, "theo": 16.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BLOK270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0103, "vega": 0.0491, "theta": -0.0154, "rho": -0.0173, "theo": 1.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BLOK270219C00040000", "bid": 10.0, "bid_size": 6.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0174, "vega": 0.0661, "theta": -0.017, "rho": 0.059, "theo": 12.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BLOK270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5651, "open_interest": 2.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0167, "vega": 0.0671, "theta": -0.0178, "rho": -0.0269, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T11:14:44", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BLOK270219C00045000", "bid": 6.0, "bid_size": 7.0, "ask": 9.6, "ask_size": 34.0, "iv": 0.4375, "open_interest": 9.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0261, "vega": 0.0882, "theta": -0.0201, "rho": 0.0624, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-08-11T10:05:20", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BLOK270219P00045000", "bid": 0.75, "bid_size": 44.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4982, "open_interest": 4.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0254, "vega": 0.0886, "theta": -0.0204, "rho": -0.0431, "theo": 2.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T12:38:36", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BLOK270219C00050000", "bid": 2.9, "bid_size": 6.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0326, "vega": 0.1042, "theta": -0.0223, "rho": 0.0568, "theo": 5.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-04T14:39:46", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BLOK270219P00050000", "bid": 3.2, "bid_size": 34.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0322, "vega": 0.1042, "theta": -0.0222, "rho": -0.0666, "theo": 4.3117, "change": 0.0, "open": 0.0, "high": 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": "BLOK270219C00055000", "bid": 1.0, "bid_size": 2.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.423, "open_interest": 2.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0316, "vega": 0.1037, "theta": -0.0227, "rho": 0.0445, "theo": 3.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-30T12:25:12", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BLOK270219P00055000", "bid": 6.1, "bid_size": 31.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.4703, "open_interest": 2.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0316, "vega": 0.1036, "theta": -0.0221, "rho": -0.0897, "theo": 7.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T12:38:36", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BLOK270219C00056000", "bid": 0.55, "bid_size": 1.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.4057, "open_interest": 1.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0307, "vega": 0.1019, "theta": -0.0226, "rho": 0.0422, "theo": 2.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T14:13:18", "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "BLOK270219P00056000", "bid": 6.8, "bid_size": 31.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0307, "vega": 0.1019, "theta": -0.0218, "rho": -0.0934, "theo": 8.1062, "change": 0.0, "open": 0.0, "high": 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": "BLOK270219C00057000", "bid": 0.4, "bid_size": 5.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0297, "vega": 0.0998, "theta": -0.0224, "rho": 0.0398, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T10:35:21", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "BLOK270219P00057000", "bid": 7.5, "bid_size": 31.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.477, "open_interest": 1.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0298, "vega": 0.0999, "theta": -0.0215, "rho": -0.0968, "theo": 8.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-26T09:30:05", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BLOK270219C00058000", "bid": 0.85, "bid_size": 7.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.4546, "open_interest": 2.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0286, "vega": 0.0975, "theta": -0.0222, "rho": 0.0375, "theo": 2.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T10:06:50", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BLOK270219P00058000", "bid": 8.2, "bid_size": 31.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4641, "open_interest": 1.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0287, "vega": 0.0976, "theta": -0.0212, "rho": -0.1, "theo": 9.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BLOK270219C00059000", "bid": 0.05, "bid_size": 120.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.4314, "open_interest": 2.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0275, "vega": 0.095, "theta": -0.0219, "rho": 0.0353, "theo": 2.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:06:50", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BLOK270219P00059000", "bid": 8.9, "bid_size": 31.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0277, "vega": 0.0951, "theta": -0.0208, "rho": -0.1025, "theo": 10.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BLOK270219C00060000", "bid": 0.05, "bid_size": 51.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.4435, "open_interest": 7.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0264, "vega": 0.0925, "theta": -0.0216, "rho": 0.0334, "theo": 2.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T12:08:31", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BLOK270219P00060000", "bid": 9.7, "bid_size": 31.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0266, "vega": 0.0926, "theta": -0.0204, "rho": -0.1053, "theo": 11.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-25T11:16:14", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BLOK270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.4571, "open_interest": 1.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0253, "vega": 0.0899, "theta": -0.0213, "rho": 0.0316, "theo": 1.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T12:08:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BLOK270219P00061000", "bid": 10.4, "bid_size": 31.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0255, "vega": 0.09, "theta": -0.02, "rho": -0.1075, "theo": 12.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-26T09:30:05", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BLOK270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0242, "vega": 0.0872, "theta": -0.0209, "rho": 0.0298, "theo": 1.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-21T12:47:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BLOK270219P00062000", "bid": 11.5, "bid_size": 34.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.467, "open_interest": 2.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0245, "vega": 0.0873, "theta": -0.0195, "rho": -0.1089, "theo": 13.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T10:00:28", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BLOK270219C00063000", "bid": 0.05, "bid_size": 121.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0231, "vega": 0.0846, "theta": -0.0206, "rho": 0.0282, "theo": 1.738, "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": 1.57499995268881}, {"option": "BLOK270219P00063000", "bid": 12.3, "bid_size": 34.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.47, "open_interest": 3.0, "volume": 3.0, "delta": -0.7416, "gamma": 0.0234, "vega": 0.0847, "theta": -0.019, "rho": -0.111, "theo": 13.8753, "change": -0.96, "open": 12.8, "high": 14.09, "low": 12.8, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-11-09T10:49:07", "percent_change": -6.37874, "prev_day_close": 13.5999999046326}, {"option": "BLOK270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.491, "open_interest": 4.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0221, "vega": 0.0821, "theta": -0.0202, "rho": 0.0266, "theo": 1.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLOK270219P00064000", "bid": 13.2, "bid_size": 34.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4905, "open_interest": 5.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0224, "vega": 0.0821, "theta": -0.0186, "rho": -0.1125, "theo": 14.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-08-21T14:23:51", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BLOK270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.5034, "open_interest": 3.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0211, "vega": 0.0795, "theta": -0.0198, "rho": 0.0253, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T12:25:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BLOK270219P00065000", "bid": 13.8, "bid_size": 32.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.4842, "open_interest": 7.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0215, "vega": 0.0795, "theta": -0.0181, "rho": -0.1135, "theo": 15.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "BLOK270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.5183, "open_interest": 2.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0201, "vega": 0.0769, "theta": -0.0195, "rho": 0.024, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BLOK270219P00066000", "bid": 14.7, "bid_size": 32.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.4964, "open_interest": 5.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0206, "vega": 0.0769, "theta": -0.0176, "rho": -0.1144, "theo": 16.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-15T09:30:05", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BLOK270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0192, "vega": 0.0745, "theta": -0.0191, "rho": 0.0228, "theo": 1.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-18T09:47:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BLOK270219P00067000", "bid": 15.6, "bid_size": 31.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.5078, "open_interest": 2.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0197, "vega": 0.0745, "theta": -0.0171, "rho": -0.1159, "theo": 17.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-06-25T09:30:06", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BLOK270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0184, "vega": 0.0722, "theta": -0.0187, "rho": 0.0216, "theo": 1.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BLOK270219P00068000", "bid": 16.7, "bid_size": 20.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.5256, "open_interest": 3.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0189, "vega": 0.0721, "theta": -0.0167, "rho": -0.1164, "theo": 18.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BLOK270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 34.0, "iv": 0.4746, "open_interest": 2.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0176, "vega": 0.0699, "theta": -0.0183, "rho": 0.0206, "theo": 1.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BLOK270219P00069000", "bid": 17.6, "bid_size": 20.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.5283, "open_interest": 2.0, "volume": 1.0, "delta": -0.8127, "gamma": 0.0181, "vega": 0.0698, "theta": -0.0162, "rho": -0.1169, "theo": 19.3146, "change": -1.32, "open": 19.58, "high": 19.58, "low": 19.58, "tick": "up", "last_trade_price": 19.58, "last_trade_time": "2026-11-09T10:51:15", "percent_change": -6.31579, "prev_day_close": 19.1499996185303}, {"option": "BLOK270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 92.0, "iv": 0.5684, "open_interest": 4.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0168, "vega": 0.0677, "theta": -0.018, "rho": 0.0196, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T11:58:36", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BLOK270219P00070000", "bid": 18.6, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0174, "vega": 0.0674, "theta": -0.0157, "rho": -0.1167, "theo": 20.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BLOK270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 75.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0161, "vega": 0.0656, "theta": -0.0176, "rho": 0.0187, "theo": 1.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BLOK270219P00071000", "bid": 19.3, "bid_size": 32.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0167, "vega": 0.0652, "theta": -0.0152, "rho": -0.118, "theo": 21.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "BLOK270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0154, "vega": 0.0635, "theta": -0.0173, "rho": 0.0178, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BLOK270219P00072000", "bid": 20.3, "bid_size": 31.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.016, "vega": 0.0632, "theta": -0.0148, "rho": -0.1188, "theo": 22.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BLOK270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 74.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0148, "vega": 0.0616, "theta": -0.0169, "rho": 0.017, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BLOK270219P00073000", "bid": 21.3, "bid_size": 12.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0154, "vega": 0.0612, "theta": -0.0143, "rho": -0.118, "theo": 23.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BLOK270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0142, "vega": 0.0598, "theta": -0.0166, "rho": 0.0163, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BLOK270219P00074000", "bid": 22.2, "bid_size": 17.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0148, "vega": 0.0592, "theta": -0.0139, "rho": -0.1179, "theo": 24.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "BLOK270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 0.6277, "open_interest": 1.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0136, "vega": 0.0579, "theta": -0.0162, "rho": 0.0156, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T10:02:33", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BLOK270219P00075000", "bid": 23.2, "bid_size": 26.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.564, "open_interest": 1.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0142, "vega": 0.0572, "theta": -0.0134, "rho": -0.1169, "theo": 24.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-06-30T09:30:06", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "BLOK270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 0.6376, "open_interest": 1.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.013, "vega": 0.0561, "theta": -0.0159, "rho": 0.0149, "theo": 0.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BLOK270219P00076000", "bid": 24.2, "bid_size": 10.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0137, "vega": 0.0553, "theta": -0.013, "rho": -0.1173, "theo": 25.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "BLOK270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 0.6511, "open_interest": 1.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0125, "vega": 0.0544, "theta": -0.0156, "rho": 0.0143, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BLOK270219P00077000", "bid": 25.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0132, "vega": 0.0537, "theta": -0.0126, "rho": -0.1176, "theo": 26.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "BLOK270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 74.0, "iv": 0.6602, "open_interest": 1.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.012, "vega": 0.0528, "theta": -0.0152, "rho": 0.0136, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLOK270219P00078000", "bid": 26.0, "bid_size": 31.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0128, "vega": 0.052, "theta": -0.0122, "rho": -0.1178, "theo": 27.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BLOK270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 74.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0115, "vega": 0.0513, "theta": -0.0149, "rho": 0.0131, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLOK270219P00079000", "bid": 27.1, "bid_size": 12.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0123, "vega": 0.0503, "theta": -0.0117, "rho": -0.1168, "theo": 28.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-06-18T09:30:06", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "BLOK270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 74.0, "iv": 0.6859, "open_interest": 3.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0111, "vega": 0.0498, "theta": -0.0146, "rho": 0.0126, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-23T13:02:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLOK270219P00080000", "bid": 28.1, "bid_size": 3.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0119, "vega": 0.0488, "theta": -0.0113, "rho": -0.1158, "theo": 29.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BLOK270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 75.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0092, "vega": 0.0431, "theta": -0.0132, "rho": 0.0104, "theo": 0.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BLOK270219P00085000", "bid": 32.9, "bid_size": 1.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0101, "vega": 0.0416, "theta": -0.0094, "rho": -0.1128, "theo": 34.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BLOK270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.7916, "open_interest": 2.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0077, "vega": 0.0376, "theta": -0.0119, "rho": 0.0087, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BLOK270219P00090000", "bid": 37.8, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0087, "vega": 0.035, "theta": -0.0076, "rho": -0.1052, "theo": 39.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "BLOK270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0066, "vega": 0.033, "theta": -0.0108, "rho": 0.0073, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 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": "BLOK270219P00095000", "bid": 42.7, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0076, "vega": 0.03, "theta": -0.006, "rho": -0.101, "theo": 44.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BLOK270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0056, "vega": 0.0292, "theta": -0.0098, "rho": 0.0063, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 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": "BLOK270219P00100000", "bid": 47.8, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0067, "vega": 0.025, "theta": -0.0045, "rho": -0.0908, "theo": 49.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "BLOK270521C00030000", "bid": 19.5, "bid_size": 5.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0072, "vega": 0.0519, "theta": -0.007, "rho": 0.076, "theo": 21.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BLOK270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0064, "vega": 0.0544, "theta": -0.0085, "rho": -0.0246, "theo": 0.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BLOK270521C00035000", "bid": 15.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 31.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0108, "vega": 0.0741, "theta": -0.0093, "rho": 0.0937, "theo": 17.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BLOK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5528, "open_interest": 5.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0101, "vega": 0.0756, "theta": -0.0104, "rho": -0.038, "theo": 1.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T10:58:12", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BLOK270521C00040000", "bid": 11.1, "bid_size": 1.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0156, "vega": 0.1004, "theta": -0.0118, "rho": 0.1075, "theo": 13.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BLOK270521P00040000", "bid": 0.2, "bid_size": 880.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.015, "vega": 0.1009, "theta": -0.0126, "rho": -0.0583, "theo": 2.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "BLOK270521C00045000", "bid": 7.8, "bid_size": 1.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0204, "vega": 0.1254, "theta": -0.014, "rho": 0.1104, "theo": 9.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BLOK270521P00045000", "bid": 1.8, "bid_size": 44.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0201, "vega": 0.1254, "theta": -0.0145, "rho": -0.0863, "theo": 3.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BLOK270521C00049000", "bid": 5.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0233, "vega": 0.1393, "theta": -0.0153, "rho": 0.105, "theo": 7.2224, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521P00049000", "bid": 3.7, "bid_size": 44.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4413, "open_interest": 3.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0232, "vega": 0.1393, "theta": -0.0155, "rho": -0.1121, "theo": 5.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T09:51:39", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "BLOK270521C00050000", "bid": 4.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.444, "open_interest": 2.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0237, "vega": 0.1414, "theta": -0.0155, "rho": 0.1025, "theo": 6.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-10-14T11:01:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BLOK270521P00050000", "bid": 4.4, "bid_size": 34.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0237, "vega": 0.1414, "theta": -0.0156, "rho": -0.1185, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521C00051000", "bid": 4.4, "bid_size": 5.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.024, "vega": 0.1431, "theta": -0.0157, "rho": 0.1, "theo": 6.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BLOK270521P00051000", "bid": 5.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0241, "vega": 0.1431, "theta": -0.0157, "rho": -0.1256, "theo": 6.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BLOK270521C00052000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0243, "vega": 0.1442, "theta": -0.0158, "rho": 0.0971, "theo": 5.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BLOK270521P00052000", "bid": 5.7, "bid_size": 31.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0244, "vega": 0.1442, "theta": -0.0158, "rho": -0.1316, "theo": 6.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BLOK270521C00053000", "bid": 3.6, "bid_size": 7.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0244, "vega": 0.1447, "theta": -0.0159, "rho": 0.0941, "theo": 5.4312, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521P00053000", "bid": 6.4, "bid_size": 31.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0246, "vega": 0.1447, "theta": -0.0157, "rho": -0.1375, "theo": 7.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BLOK270521C00054000", "bid": 3.3, "bid_size": 3.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0244, "vega": 0.1447, "theta": -0.0159, "rho": 0.091, "theo": 5.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "BLOK270521P00054000", "bid": 7.1, "bid_size": 26.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0246, "vega": 0.1448, "theta": -0.0157, "rho": -0.144, "theo": 8.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BLOK270521C00055000", "bid": 2.85, "bid_size": 3.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.4466, "open_interest": 2.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0242, "vega": 0.1443, "theta": -0.0159, "rho": 0.0877, "theo": 4.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-10-14T11:01:41", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "BLOK270521P00055000", "bid": 7.6, "bid_size": 30.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.457, "open_interest": 1.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0246, "vega": 0.1442, "theta": -0.0156, "rho": -0.1496, "theo": 8.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-28T14:23:53", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BLOK270521C00056000", "bid": 2.65, "bid_size": 7.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4276, "open_interest": 2.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0241, "vega": 0.1434, "theta": -0.0158, "rho": 0.0844, "theo": 4.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-06T10:07:37", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BLOK270521P00056000", "bid": 8.3, "bid_size": 30.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0244, "vega": 0.1433, "theta": -0.0155, "rho": -0.1546, "theo": 9.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BLOK270521C00057000", "bid": 2.25, "bid_size": 7.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.4281, "open_interest": 1.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0238, "vega": 0.1421, "theta": -0.0157, "rho": 0.0812, "theo": 4.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T10:07:37", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "BLOK270521P00057000", "bid": 8.8, "bid_size": 31.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0242, "vega": 0.142, "theta": -0.0153, "rho": -0.1601, "theo": 10.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BLOK270521C00058000", "bid": 2.05, "bid_size": 3.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0234, "vega": 0.1405, "theta": -0.0156, "rho": 0.0778, "theo": 3.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BLOK270521P00058000", "bid": 9.6, "bid_size": 30.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.024, "vega": 0.1402, "theta": -0.0151, "rho": -0.1645, "theo": 10.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BLOK270521C00059000", "bid": 1.75, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4248, "open_interest": 3.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.023, "vega": 0.1386, "theta": -0.0154, "rho": 0.0745, "theo": 3.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-09T10:12:10", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BLOK270521P00059000", "bid": 10.1, "bid_size": 31.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4403, "open_interest": 6.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0236, "vega": 0.1383, "theta": -0.0149, "rho": -0.1688, "theo": 11.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-10-14T11:32:33", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BLOK270521C00060000", "bid": 1.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4341, "open_interest": 3.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0226, "vega": 0.1364, "theta": -0.0152, "rho": 0.0717, "theo": 3.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T14:09:28", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BLOK270521P00060000", "bid": 10.8, "bid_size": 31.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0232, "vega": 0.136, "theta": -0.0146, "rho": -0.1725, "theo": 12.2831, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521C00061000", "bid": 1.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.4443, "open_interest": 10.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0221, "vega": 0.1339, "theta": -0.015, "rho": 0.0683, "theo": 3.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T14:12:58", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BLOK270521P00061000", "bid": 11.7, "bid_size": 31.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0228, "vega": 0.1334, "theta": -0.0143, "rho": -0.1761, "theo": 13.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BLOK270521C00062000", "bid": 1.05, "bid_size": 3.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.4442, "open_interest": 1.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0215, "vega": 0.1313, "theta": -0.0148, "rho": 0.0653, "theo": 2.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BLOK270521P00062000", "bid": 12.4, "bid_size": 31.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.4522, "open_interest": 3.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0223, "vega": 0.1307, "theta": -0.014, "rho": -0.1801, "theo": 13.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-09-21T09:51:39", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BLOK270521C00063000", "bid": 0.8, "bid_size": 2.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.021, "vega": 0.1286, "theta": -0.0145, "rho": 0.0625, "theo": 2.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "BLOK270521P00063000", "bid": 13.0, "bid_size": 31.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0218, "vega": 0.1278, "theta": -0.0137, "rho": -0.182, "theo": 14.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BLOK270521C00064000", "bid": 0.5, "bid_size": 3.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0204, "vega": 0.1257, "theta": -0.0143, "rho": 0.0598, "theo": 2.5672, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521P00064000", "bid": 13.9, "bid_size": 31.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0213, "vega": 0.1248, "theta": -0.0134, "rho": -0.1842, "theo": 15.4608, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521C00065000", "bid": 0.2, "bid_size": 51.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.4326, "open_interest": 2.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0198, "vega": 0.1227, "theta": -0.014, "rho": 0.0569, "theo": 2.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "BLOK270521P00065000", "bid": 14.7, "bid_size": 31.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0208, "vega": 0.1216, "theta": -0.0131, "rho": -0.1863, "theo": 16.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BLOK270521C00066000", "bid": 0.05, "bid_size": 41.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.4318, "open_interest": 17.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0192, "vega": 0.1197, "theta": -0.0137, "rho": 0.0544, "theo": 2.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T10:54:53", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "BLOK270521P00066000", "bid": 15.4, "bid_size": 31.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0203, "vega": 0.1184, "theta": -0.0127, "rho": -0.1892, "theo": 17.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BLOK270521C00067000", "bid": 0.05, "bid_size": 36.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4322, "open_interest": 3.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0186, "vega": 0.1168, "theta": -0.0134, "rho": 0.0519, "theo": 2.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-09-23T14:10:32", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BLOK270521P00067000", "bid": 16.2, "bid_size": 31.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4423, "open_interest": 1.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0198, "vega": 0.1152, "theta": -0.0124, "rho": -0.1893, "theo": 17.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BLOK270521C00068000", "bid": 0.05, "bid_size": 44.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.018, "vega": 0.1137, "theta": -0.0132, "rho": 0.0498, "theo": 2.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BLOK270521P00068000", "bid": 17.0, "bid_size": 31.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0192, "vega": 0.1118, "theta": -0.012, "rho": -0.1901, "theo": 18.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BLOK270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0175, "vega": 0.1106, "theta": -0.0129, "rho": 0.0474, "theo": 1.8888, "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": 1.70000004768372}, {"option": "BLOK270521P00069000", "bid": 17.9, "bid_size": 27.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0187, "vega": 0.1085, "theta": -0.0117, "rho": -0.1906, "theo": 19.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BLOK270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.4492, "open_interest": 2.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0169, "vega": 0.1076, "theta": -0.0126, "rho": 0.0452, "theo": 1.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-23T09:56:40", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BLOK270521P00070000", "bid": 18.7, "bid_size": 31.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0182, "vega": 0.1051, "theta": -0.0113, "rho": -0.1919, "theo": 20.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BLOK270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0163, "vega": 0.1046, "theta": -0.0123, "rho": 0.0431, "theo": 1.6811, "change": 0.0, "open": 0.0, "high": 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": "BLOK270521P00071000", "bid": 19.7, "bid_size": 31.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0177, "vega": 0.102, "theta": -0.011, "rho": -0.1931, "theo": 21.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BLOK270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0158, "vega": 0.1017, "theta": -0.012, "rho": 0.0412, "theo": 1.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BLOK270521P00072000", "bid": 20.6, "bid_size": 1.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0172, "vega": 0.0986, "theta": -0.0106, "rho": -0.1903, "theo": 22.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BLOK270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.4688, "open_interest": 3.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0152, "vega": 0.0987, "theta": -0.0117, "rho": 0.0395, "theo": 1.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-09-23T14:10:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOK270521P00073000", "bid": 21.4, "bid_size": 32.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0167, "vega": 0.0952, "theta": -0.0102, "rho": -0.1896, "theo": 23.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "BLOK270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.4798, "open_interest": 2.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0142, "vega": 0.093, "theta": -0.0111, "rho": 0.0359, "theo": 1.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BLOK270521P00075000", "bid": 23.3, "bid_size": 32.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0158, "vega": 0.0887, "theta": -0.0096, "rho": -0.1887, "theo": 25.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "BLOK270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0119, "vega": 0.0799, "theta": -0.0098, "rho": 0.0288, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BLOK270521P00080000", "bid": 28.2, "bid_size": 3.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0137, "vega": 0.0734, "theta": -0.0079, "rho": -0.1772, "theo": 29.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "BLOK270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0099, "vega": 0.0686, "theta": -0.0086, "rho": 0.0234, "theo": 0.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BLOK270521P00085000", "bid": 32.8, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.012, "vega": 0.0593, "theta": -0.0064, "rho": -0.1594, "theo": 34.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BLOK270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.581, "open_interest": 2.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0083, "vega": 0.0589, "theta": -0.0075, "rho": 0.019, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLOK270521P00090000", "bid": 38.0, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0106, "vega": 0.0475, "theta": -0.005, "rho": -0.1383, "theo": 39.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BLOK270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.6112, "open_interest": 8.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.007, "vega": 0.0507, "theta": -0.0066, "rho": 0.0156, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BLOK270521P00095000", "bid": 42.7, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0095, "vega": 0.0357, "theta": -0.0037, "rho": -0.1187, "theo": 44.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}], "symbol": "BLOK", "security_type": "stock", "exchange_id": 3, "current_price": 50.85, "price_change": 1.63, "price_change_percent": 3.2055, "bid": 47.67, "ask": 54.76, "bid_size": 100, "ask_size": 100, "open": 49.13, "high": 51.14, "low": 48.89, "close": 50.85, "prev_day_close": 50.85, "volume": 232477, "iv30": 48.316, "iv30_change": -0.096, "iv30_change_percent": -0.1983, "seqno": 10415185053, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BLOK"}