{"timestamp": "2026-11-10 00:23:11", "data": {"options": [{"option": "BLOX261120C00007000", "bid": 2.2, "bid_size": 391.0, "ask": 3.3, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0122, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 2.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BLOX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 2.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0368, "vega": 0.0012, "theta": -0.0053, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120C00008000", "bid": 1.4, "bid_size": 375.0, "ask": 2.35, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.1206, "vega": 0.001, "theta": -0.0111, "rho": 0.0004, "theo": 1.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T12:27:21", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BLOX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 1.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0978, "vega": 0.0025, "theta": -0.0093, "rho": -0.0003, "theo": 0.0534, "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": 0.375}, {"option": "BLOX261120C00009000", "bid": 0.5, "bid_size": 391.0, "ask": 1.45, "ask_size": 306.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.2898, "vega": 0.0044, "theta": -0.0173, "rho": 0.0012, "theo": 0.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BLOX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 1.0699, "open_interest": 5.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.2558, "vega": 0.005, "theta": -0.0152, "rho": -0.0008, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:45:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.4412, "vega": 0.0067, "theta": -0.0176, "rho": 0.001, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-11T10:27:51", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BLOX261120P00010000", "bid": 0.35, "bid_size": 12.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.55, "open_interest": 84.0, "volume": 1.0, "delta": -0.5696, "gamma": 0.415, "vega": 0.0066, "theta": -0.0165, "rho": -0.0022, "theo": 0.4928, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:21:51", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "BLOX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.6689, "open_interest": 2.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.2152, "vega": 0.0034, "theta": -0.0085, "rho": 0.0003, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:19:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BLOX261120P00011000", "bid": 0.6, "bid_size": 240.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.8352, "open_interest": 82.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.2056, "vega": 0.0034, "theta": -0.008, "rho": -0.0035, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:59:46", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BLOX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.8106, "open_interest": 14.0, "volume": 1.0, "delta": 0.0334, "gamma": 0.0696, "vega": 0.0013, "theta": -0.0033, "rho": 0.0001, "theo": 0.0129, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:53:43", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "BLOX261120P00012000", "bid": 1.8, "bid_size": 315.0, "ask": 3.1, "ask_size": 50.0, "iv": 1.2731, "open_interest": 175.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0673, "vega": 0.0012, "theta": -0.0029, "rho": -0.0042, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T15:01:03", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BLOX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.9081, "open_interest": 197.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0249, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:25:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLOX261120P00013000", "bid": 3.3, "bid_size": 1.0, "ask": 3.8, "ask_size": 60.0, "iv": 1.772, "open_interest": 157.0, "volume": 25.0, "delta": -0.9754, "gamma": 0.0243, "vega": 0.0005, "theta": -0.001, "rho": -0.0046, "theo": 3.2253, "change": 0.35, "open": 3.4, "high": 3.55, "low": 3.4, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:12:49", "percent_change": 10.9375, "prev_day_close": 3.19999992847443}, {"option": "BLOX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.0929, "open_interest": 54.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:29:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BLOX261120P00014000", "bid": 4.0, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 5.0, "delta": -0.982, "gamma": 0.0101, "vega": 0.0002, "theta": -0.0002, "rho": -0.005, "theo": 4.2212, "change": 0.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:05:57", "percent_change": 3.61446, "prev_day_close": 4.15000009536743}, {"option": "BLOX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.3565, "open_interest": 70.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:00:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120P00015000", "bid": 4.5, "bid_size": 240.0, "ask": 6.1, "ask_size": 30.0, "iv": 1.5739, "open_interest": 1.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0047, "vega": 0.0001, "theta": 0.0, "rho": -0.0053, "theo": 5.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-23T09:30:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BLOX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4107, "open_interest": 42.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:41:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BLOX261120P00016000", "bid": 5.4, "bid_size": 240.0, "ask": 7.1, "ask_size": 30.0, "iv": 1.4828, "open_interest": 9.0, "volume": 2.0, "delta": -0.9855, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.0057, "theo": 6.2167, "change": 0.05, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:23:39", "percent_change": 0.813007, "prev_day_close": 6.15000009536743}, {"option": "BLOX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 362.0, "iv": 2.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120P00017000", "bid": 6.2, "bid_size": 240.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.006, "theo": 7.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-18T09:35:21", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BLOX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 2.9366, "open_interest": 34.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:50:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120P00018000", "bid": 7.2, "bid_size": 240.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0064, "theo": 8.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T09:36:59", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BLOX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 3.0992, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "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": "up", "last_trade_price": 0.67, "last_trade_time": "2026-07-31T15:48:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BLOX261120P00019000", "bid": 8.1, "bid_size": 240.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0068, "theo": 9.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BLOX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 360.0, "iv": 3.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX261120P00020000", "bid": 8.9, "bid_size": 240.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0071, "theo": 10.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "BLOX261218C00003000", "bid": 6.0, "bid_size": 240.0, "ask": 7.7, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0128, "vega": 0.0007, "theta": -0.0123, "rho": 0.0004, "theo": 6.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BLOX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 3.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0088, "vega": 0.0023, "theta": -0.007, "rho": -0.0005, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00004000", "bid": 5.0, "bid_size": 240.0, "ask": 6.6, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0234, "vega": 0.0016, "theta": -0.0119, "rho": 0.0008, "theo": 5.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BLOX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 2.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.015, "vega": 0.0031, "theta": -0.0079, "rho": -0.0007, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00005000", "bid": 4.0, "bid_size": 240.0, "ask": 5.6, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.037, "vega": 0.0023, "theta": -0.0122, "rho": 0.0012, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BLOX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 2.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0245, "vega": 0.0042, "theta": -0.0087, "rho": -0.001, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00006000", "bid": 3.1, "bid_size": 240.0, "ask": 4.6, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0555, "vega": 0.0035, "theta": -0.0127, "rho": 0.0016, "theo": 3.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BLOX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 1.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0392, "vega": 0.0055, "theta": -0.0093, "rho": -0.0013, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00007000", "bid": 2.1, "bid_size": 240.0, "ask": 3.6, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0837, "vega": 0.0054, "theta": -0.0129, "rho": 0.0023, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BLOX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0631, "vega": 0.0072, "theta": -0.0099, "rho": -0.0019, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00008000", "bid": 1.4, "bid_size": 390.0, "ask": 2.35, "ask_size": 302.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.1316, "vega": 0.0078, "theta": -0.0127, "rho": 0.003, "theo": 2.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BLOX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.1029, "vega": 0.0093, "theta": -0.0102, "rho": -0.0028, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218C00009000", "bid": 0.5, "bid_size": 379.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.1993, "vega": 0.0107, "theta": -0.012, "rho": 0.0034, "theo": 1.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "BLOX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 151.0, "iv": 0.5659, "open_interest": 4.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.1636, "vega": 0.0116, "theta": -0.01, "rho": -0.0044, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T15:20:45", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BLOX261218C00010000", "bid": 0.05, "bid_size": 979.0, "ask": 1.0, "ask_size": 310.0, "iv": 0.5519, "open_interest": 11.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.2323, "vega": 0.0123, "theta": -0.0104, "rho": 0.0031, "theo": 0.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:07:42", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "BLOX261218P00010000", "bid": 0.55, "bid_size": 123.0, "ask": 1.65, "ask_size": 311.0, "iv": 0.6662, "open_interest": 8.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.2016, "vega": 0.0122, "theta": -0.009, "rho": -0.0071, "theo": 0.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:10:09", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "BLOX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 0.6843, "open_interest": 1.0, "volume": 7.0, "delta": 0.2733, "gamma": 0.1753, "vega": 0.0106, "theta": -0.0086, "rho": 0.0021, "theo": 0.2894, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:00:33", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "BLOX261218P00011000", "bid": 0.8, "bid_size": 240.0, "ask": 2.8, "ask_size": 30.0, "iv": 0.6613, "open_interest": 9.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.1601, "vega": 0.0102, "theta": -0.0077, "rho": -0.0098, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T10:08:21", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "BLOX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.5176, "open_interest": 33.0, "volume": 1.0, "delta": 0.1804, "gamma": 0.1207, "vega": 0.0084, "theta": -0.0074, "rho": 0.0015, "theo": 0.1902, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:48:37", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "BLOX261218P00012000", "bid": 1.65, "bid_size": 292.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.5855, "open_interest": 104.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.1132, "vega": 0.0081, "theta": -0.0068, "rho": -0.0117, "theo": 2.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T15:01:03", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BLOX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 176.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0868, "vega": 0.0068, "theta": -0.0066, "rho": 0.0011, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00013000", "bid": 2.6, "bid_size": 240.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.767, "open_interest": 52.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0826, "vega": 0.0066, "theta": -0.006, "rho": -0.0133, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T09:34:53", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BLOX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.8082, "open_interest": 1.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0657, "vega": 0.0057, "theta": -0.006, "rho": 0.0009, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:39:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BLOX261218P00014000", "bid": 3.5, "bid_size": 240.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.8965, "open_interest": 14.0, "volume": 5.0, "delta": -0.86, "gamma": 0.0631, "vega": 0.0055, "theta": -0.0054, "rho": -0.0147, "theo": 4.563, "change": -0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:05:57", "percent_change": -2.17392, "prev_day_close": 4.60000014305115}, {"option": "BLOX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0518, "vega": 0.0049, "theta": -0.0055, "rho": 0.0007, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00015000", "bid": 4.8, "bid_size": 240.0, "ask": 6.4, "ask_size": 30.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.05, "vega": 0.0047, "theta": -0.0048, "rho": -0.016, "theo": 5.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BLOX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0422, "vega": 0.0042, "theta": -0.0051, "rho": 0.0006, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00016000", "bid": 5.5, "bid_size": 240.0, "ask": 7.6, "ask_size": 30.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0408, "vega": 0.0041, "theta": -0.0043, "rho": -0.0172, "theo": 6.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BLOX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0351, "vega": 0.0037, "theta": -0.0048, "rho": 0.0005, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00017000", "bid": 6.7, "bid_size": 240.0, "ask": 8.4, "ask_size": 30.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0341, "vega": 0.0037, "theta": -0.0039, "rho": -0.0184, "theo": 7.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BLOX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 360.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0299, "vega": 0.0033, "theta": -0.0045, "rho": 0.0004, "theo": 0.0632, "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": 0.375}, {"option": "BLOX261218P00018000", "bid": 7.5, "bid_size": 240.0, "ask": 9.6, "ask_size": 30.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0291, "vega": 0.0033, "theta": -0.0035, "rho": -0.0196, "theo": 8.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BLOX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0258, "vega": 0.003, "theta": -0.0042, "rho": 0.0004, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00019000", "bid": 8.1, "bid_size": 240.0, "ask": 10.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0252, "vega": 0.003, "theta": -0.0032, "rho": -0.0208, "theo": 9.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BLOX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0226, "vega": 0.0028, "theta": -0.004, "rho": 0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00020000", "bid": 8.9, "bid_size": 240.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.022, "vega": 0.0027, "theta": -0.0029, "rho": -0.022, "theo": 10.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BLOX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.02, "vega": 0.0025, "theta": -0.0038, "rho": 0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00021000", "bid": 9.8, "bid_size": 240.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0195, "vega": 0.0025, "theta": -0.0026, "rho": -0.0231, "theo": 11.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BLOX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.9211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0178, "vega": 0.0023, "theta": -0.0036, "rho": 0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00022000", "bid": 10.7, "bid_size": 240.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0175, "vega": 0.0023, "theta": -0.0023, "rho": -0.0243, "theo": 12.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BLOX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0161, "vega": 0.0022, "theta": -0.0034, "rho": 0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 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": "BLOX261218P00023000", "bid": 12.0, "bid_size": 240.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0157, "vega": 0.0021, "theta": -0.002, "rho": -0.0254, "theo": 13.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BLOX270219C00004000", "bid": 4.0, "bid_size": 140.0, "ask": 7.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0312, "vega": 0.0035, "theta": -0.0094, "rho": 0.0018, "theo": 5.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BLOX270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 2.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0163, "vega": 0.0073, "theta": -0.0058, "rho": -0.0034, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BLOX270219C00005000", "bid": 3.1, "bid_size": 140.0, "ask": 6.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0447, "vega": 0.005, "theta": -0.0098, "rho": 0.0026, "theo": 4.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BLOX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 176.0, "iv": 1.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0252, "vega": 0.0094, "theta": -0.0061, "rho": -0.0045, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 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": "BLOX270219C00006000", "bid": 2.1, "bid_size": 140.0, "ask": 5.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0643, "vega": 0.0076, "theta": -0.0101, "rho": 0.0039, "theo": 4.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BLOX270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 176.0, "iv": 1.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0378, "vega": 0.0116, "theta": -0.0062, "rho": -0.0058, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BLOX270219C00007000", "bid": 1.1, "bid_size": 140.0, "ask": 4.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0909, "vega": 0.0101, "theta": -0.01, "rho": 0.0048, "theo": 3.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BLOX270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 176.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0558, "vega": 0.014, "theta": -0.0062, "rho": -0.0077, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BLOX270219C00008000", "bid": 0.05, "bid_size": 540.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.1266, "vega": 0.0134, "theta": -0.0091, "rho": 0.0059, "theo": 2.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BLOX270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 133.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0806, "vega": 0.0166, "theta": -0.0059, "rho": -0.0103, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BLOX270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 239.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.159, "vega": 0.0171, "theta": -0.0082, "rho": 0.0066, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOX270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.1072, "vega": 0.0185, "theta": -0.0055, "rho": -0.0143, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BLOX270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 268.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.46, "gamma": 0.1559, "vega": 0.0188, "theta": -0.007, "rho": 0.0064, "theo": 0.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-26T10:37:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BLOX270219P00010000", "bid": 0.1, "bid_size": 682.0, "ask": 4.1, "ask_size": 73.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.1149, "vega": 0.0184, "theta": -0.005, "rho": -0.0194, "theo": 1.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "BLOX270219C00011000", "bid": 0.05, "bid_size": 10.0, "ask": 2.4, "ask_size": 179.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.1263, "vega": 0.0179, "theta": -0.0061, "rho": 0.0056, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-04T12:13:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BLOX270219P00011000", "bid": 1.45, "bid_size": 3.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.4605, "open_interest": 20.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.101, "vega": 0.0168, "theta": -0.0046, "rho": -0.0242, "theo": 2.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T14:39:05", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BLOX270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5639, "open_interest": 27.0, "volume": 1.0, "delta": 0.2573, "gamma": 0.0995, "vega": 0.016, "theta": -0.0056, "rho": 0.0046, "theo": 0.431, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T09:50:51", "percent_change": -10.7692, "prev_day_close": 0.325000006705523}, {"option": "BLOX270219P00012000", "bid": 1.05, "bid_size": 140.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.7267, "open_interest": 11.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0841, "vega": 0.0151, "theta": -0.0043, "rho": -0.0284, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T10:04:34", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "BLOX270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5806, "open_interest": 27.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0805, "vega": 0.0144, "theta": -0.0053, "rho": 0.0039, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:20:19", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BLOX270219P00013000", "bid": 2.05, "bid_size": 140.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.6588, "open_interest": 11.0, "volume": 2.0, "delta": -0.706, "gamma": 0.0703, "vega": 0.0136, "theta": -0.004, "rho": -0.0322, "theo": 4.2808, "change": -0.1, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T09:42:51", "percent_change": -2.29885, "prev_day_close": 4.34999990463257}, {"option": "BLOX270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 179.0, "iv": 1.0246, "open_interest": 5.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0671, "vega": 0.0131, "theta": -0.005, "rho": 0.0034, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T09:42:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX270219P00014000", "bid": 2.95, "bid_size": 140.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0599, "vega": 0.0124, "theta": -0.0038, "rho": -0.0356, "theo": 5.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BLOX270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6492, "open_interest": 12.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0574, "vega": 0.012, "theta": -0.0048, "rho": 0.003, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:00:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BLOX270219P00015000", "bid": 3.8, "bid_size": 140.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.8114, "open_interest": 2.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.052, "vega": 0.0115, "theta": -0.0035, "rho": -0.0389, "theo": 6.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-08-20T12:45:49", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BLOX270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 149.0, "iv": 1.316, "open_interest": 2.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.05, "vega": 0.0112, "theta": -0.0047, "rho": 0.0027, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-30T12:41:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX270219P00016000", "bid": 4.8, "bid_size": 140.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0458, "vega": 0.0106, "theta": -0.0033, "rho": -0.042, "theo": 7.1487, "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": 7.0}, {"option": "BLOX270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.7943, "open_interest": 57.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0443, "vega": 0.0104, "theta": -0.0046, "rho": 0.0024, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T10:28:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BLOX270219P00017000", "bid": 5.8, "bid_size": 140.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.041, "vega": 0.01, "theta": -0.003, "rho": -0.0451, "theo": 8.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BLOX270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 129.0, "iv": 0.9534, "open_interest": 3.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0398, "vega": 0.0098, "theta": -0.0044, "rho": 0.0022, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:30:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BLOX270219P00018000", "bid": 6.7, "bid_size": 140.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.037, "vega": 0.0094, "theta": -0.0028, "rho": -0.0481, "theo": 9.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BLOX270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 129.0, "iv": 1.4925, "open_interest": 1.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0361, "vega": 0.0093, "theta": -0.0043, "rho": 0.0021, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T14:53:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX270219P00019000", "bid": 7.7, "bid_size": 140.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0338, "vega": 0.0089, "theta": -0.0026, "rho": -0.0511, "theo": 10.0643, "change": 0.0, "open": 0.0, "high": 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": "BLOX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7662, "open_interest": 126.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.033, "vega": 0.0087, "theta": -0.0042, "rho": 0.0019, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T15:12:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLOX270219P00020000", "bid": 8.5, "bid_size": 140.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.031, "vega": 0.0084, "theta": -0.0024, "rho": -0.054, "theo": 11.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BLOX270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 129.0, "iv": 1.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0304, "vega": 0.0083, "theta": -0.0042, "rho": 0.0018, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 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": "BLOX270219P00021000", "bid": 9.3, "bid_size": 140.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0287, "vega": 0.008, "theta": -0.0021, "rho": -0.0569, "theo": 12.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BLOX270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 129.0, "iv": 1.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0282, "vega": 0.0079, "theta": -0.0041, "rho": 0.0017, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "BLOX270219P00022000", "bid": 10.2, "bid_size": 142.0, "ask": 15.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0268, "vega": 0.0077, "theta": -0.0019, "rho": -0.0597, "theo": 12.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BLOX270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 129.0, "iv": 1.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0263, "vega": 0.0076, "theta": -0.004, "rho": 0.0016, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 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": "BLOX270219P00023000", "bid": 11.2, "bid_size": 12.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0251, "vega": 0.0074, "theta": -0.0017, "rho": -0.0624, "theo": 13.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BLOX270521C00003000", "bid": 4.3, "bid_size": 242.0, "ask": 9.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0199, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-30T12:33:21", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BLOX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 620.0, "iv": 2.9754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0097, "vega": 0.0082, "theta": -0.0034, "rho": -0.0061, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521C00004000", "bid": 3.3, "bid_size": 241.0, "ask": 8.1, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0366, "vega": 0.0031, "theta": -0.01, "rho": 0.0016, "theo": 5.9004, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 76.0, "iv": 1.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0158, "vega": 0.0109, "theta": -0.0037, "rho": -0.0081, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOX270521C00005000", "bid": 2.35, "bid_size": 241.0, "ask": 7.2, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0589, "vega": 0.0055, "theta": -0.0089, "rho": 0.0029, "theo": 4.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BLOX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 115.0, "iv": 1.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0241, "vega": 0.0138, "theta": -0.0038, "rho": -0.0106, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOX270521C00006000", "bid": 1.35, "bid_size": 241.0, "ask": 6.2, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0841, "vega": 0.008, "theta": -0.009, "rho": 0.0044, "theo": 3.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BLOX270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 75.0, "iv": 1.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0354, "vega": 0.0168, "theta": -0.0039, "rho": -0.0136, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOX270521C00007000", "bid": 0.35, "bid_size": 341.0, "ask": 5.2, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.113, "vega": 0.0114, "theta": -0.0083, "rho": 0.0054, "theo": 2.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BLOX270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 60.0, "iv": 1.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.05, "vega": 0.0198, "theta": -0.0038, "rho": -0.0177, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BLOX270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 138.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.1434, "vega": 0.0172, "theta": -0.0078, "rho": 0.0081, "theo": 2.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BLOX270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 60.0, "iv": 1.1312, "open_interest": 10.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0662, "vega": 0.0223, "theta": -0.0036, "rho": -0.0234, "theo": 1.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:29:15", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BLOX270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 184.0, "iv": 0.8572, "open_interest": 1.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.1489, "vega": 0.0221, "theta": -0.0066, "rho": 0.0096, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T10:24:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BLOX270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.8759, "open_interest": 10.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0771, "vega": 0.0234, "theta": -0.0033, "rho": -0.0307, "theo": 1.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:08:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLOX270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 203.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.1286, "vega": 0.0241, "theta": -0.0055, "rho": 0.0098, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BLOX270521P00010000", "bid": 0.35, "bid_size": 326.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0764, "vega": 0.0228, "theta": -0.0031, "rho": -0.0386, "theo": 2.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BLOX270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 203.0, "iv": 1.0055, "open_interest": 11.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.1038, "vega": 0.0235, "theta": -0.0048, "rho": 0.009, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:32:40", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "BLOX270521P00011000", "bid": 1.0, "bid_size": 206.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0691, "vega": 0.0213, "theta": -0.0029, "rho": -0.0461, "theo": 3.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BLOX270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 203.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0846, "vega": 0.022, "theta": -0.0043, "rho": 0.008, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521P00012000", "bid": 1.65, "bid_size": 206.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5663, "open_interest": 90.0, "volume": 23.0, "delta": -0.5885, "gamma": 0.0608, "vega": 0.0197, "theta": -0.0027, "rho": -0.053, "theo": 4.13, "change": -0.17, "open": 4.09, "high": 4.09, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T12:12:49", "percent_change": -4.04762, "prev_day_close": 4.19999992847443}, {"option": "BLOX270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.6013, "open_interest": 46.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0706, "vega": 0.0204, "theta": -0.004, "rho": 0.0071, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T10:10:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX270521P00013000", "bid": 2.75, "bid_size": 100.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.7262, "open_interest": 15.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0537, "vega": 0.0183, "theta": -0.0025, "rho": -0.0594, "theo": 5.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-02T12:04:32", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "BLOX270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 40.0, "iv": 0.664, "open_interest": 2.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0605, "vega": 0.0189, "theta": -0.0038, "rho": 0.0064, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BLOX270521P00014000", "bid": 3.4, "bid_size": 226.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.5398, "open_interest": 1.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0478, "vega": 0.0171, "theta": -0.0023, "rho": -0.0654, "theo": 5.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BLOX270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7053, "open_interest": 1.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0529, "vega": 0.0177, "theta": -0.0036, "rho": 0.0059, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T13:37:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLOX270521P00015000", "bid": 4.4, "bid_size": 227.0, "ask": 9.3, "ask_size": 38.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0429, "vega": 0.0161, "theta": -0.0022, "rho": -0.0713, "theo": 6.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BLOX270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.8256, "open_interest": 10.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.047, "vega": 0.0166, "theta": -0.0035, "rho": 0.0054, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T10:37:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BLOX270521P00016000", "bid": 5.3, "bid_size": 198.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.039, "vega": 0.0152, "theta": -0.002, "rho": -0.077, "theo": 7.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BLOX270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 287.0, "iv": 1.299, "open_interest": 1.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0423, "vega": 0.0157, "theta": -0.0034, "rho": 0.0049, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T15:13:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BLOX270521P00017000", "bid": 6.2, "bid_size": 11.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0357, "vega": 0.0145, "theta": -0.0018, "rho": -0.0825, "theo": 8.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BLOX270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 265.0, "iv": 1.3465, "open_interest": 6.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0385, "vega": 0.015, "theta": -0.0033, "rho": 0.0046, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-22T15:34:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BLOX270521P00018000", "bid": 7.1, "bid_size": 11.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.033, "vega": 0.0138, "theta": -0.0017, "rho": -0.0879, "theo": 9.7664, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 168.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0354, "vega": 0.0143, "theta": -0.0032, "rho": 0.0043, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521P00019000", "bid": 8.4, "bid_size": 11.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0307, "vega": 0.0132, "theta": -0.0015, "rho": -0.0932, "theo": 10.726, "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": 10.6500000953674}, {"option": "BLOX270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0327, "vega": 0.0135, "theta": -0.0031, "rho": 0.004, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BLOX270521P00020000", "bid": 9.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0288, "vega": 0.0127, "theta": -0.0014, "rho": -0.0982, "theo": 11.6878, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7933, "open_interest": 1.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0305, "vega": 0.0131, "theta": -0.003, "rho": 0.0038, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-05T09:46:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BLOX270521P00021000", "bid": 10.2, "bid_size": 11.0, "ask": 15.1, "ask_size": 38.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0271, "vega": 0.0122, "theta": -0.0012, "rho": -0.1032, "theo": 12.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BLOX270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 191.0, "iv": 1.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0285, "vega": 0.0126, "theta": -0.003, "rho": 0.0037, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 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": "BLOX270521P00022000", "bid": 11.2, "bid_size": 11.0, "ask": 16.1, "ask_size": 38.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0256, "vega": 0.0118, "theta": -0.0011, "rho": -0.1079, "theo": 13.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BLOX270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.795, "open_interest": 1.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0268, "vega": 0.0121, "theta": -0.0029, "rho": 0.0035, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:37:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BLOX270521P00023000", "bid": 11.9, "bid_size": 12.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0244, "vega": 0.0115, "theta": -0.0009, "rho": -0.1126, "theo": 14.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}], "symbol": "BLOX", "security_type": "stock", "exchange_id": 3, "current_price": 9.88, "price_change": -0.05, "price_change_percent": -0.5035, "bid": 9.57, "ask": 9.88, "bid_size": 100, "ask_size": 1700, "open": 9.71, "high": 10.04, "low": 9.67, "close": 9.88, "prev_day_close": 9.93, "volume": 273934, "iv30": 61.27, "iv30_change": 0.829, "iv30_change_percent": 1.3716, "seqno": 10409577793, "last_trade_time": "2026-11-09T15:58:55", "tick": "up"}, "symbol": "BLOX"}