{"timestamp": "2026-10-22 22:33:38", "data": {"options": [{"option": "BLRX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 5.7666, "open_interest": 33.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.1998, "vega": 0.0023, "theta": -0.0127, "rho": 0.0006, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T15:37:23", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BLRX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.2006, "vega": 0.0023, "theta": -0.0126, "rho": -0.0013, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 6.0466, "open_interest": 296.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.1616, "vega": 0.0023, "theta": -0.0166, "rho": 0.0004, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:21:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BLRX261120P00005000", "bid": 0.7, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 3.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.163, "vega": 0.0023, "theta": -0.0156, "rho": -0.0027, "theo": 3.3497, "change": 0.0, "open": 0.0, "high": 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": "BLRX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.1389, "vega": 0.0022, "theta": -0.018, "rho": 0.0003, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:52:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261120P00007500", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 506.0, "iv": 2.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.1408, "vega": 0.0022, "theta": -0.0162, "rho": -0.0038, "theo": 5.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BLRX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.7988, "vega": 0.0022, "theta": -0.0008, "rho": 0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 1.1534, "vega": 0.0012, "theta": -0.0008, "rho": -0.0009, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0783, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261218P00005000", "bid": 0.7, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 2.2147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 2.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "BLRX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0365, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX261218P00007500", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 506.0, "iv": 2.0358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 5.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BLRX270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 2.119, "open_interest": 2.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.1998, "vega": 0.0047, "theta": -0.0031, "rho": 0.0022, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-11T13:23:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BLRX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.2048, "vega": 0.0046, "theta": -0.0031, "rho": -0.0045, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 491.0, "iv": 0.0, "open_interest": 178.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.1912, "vega": 0.0046, "theta": -0.0031, "rho": 0.0015, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T09:33:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX270219P00005000", "bid": 0.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.7251, "open_interest": 4.0, "volume": 0.0, "delta": -0.684, "gamma": 0.2039, "vega": 0.0043, "theta": -0.0028, "rho": -0.008, "theo": 3.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-24T15:38:09", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "BLRX270219C00007500", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.6319, "open_interest": 9.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.151, "vega": 0.0037, "theta": -0.0026, "rho": 0.001, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T10:03:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BLRX270219P00007500", "bid": 3.0, "bid_size": 1.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.1723, "vega": 0.003, "theta": -0.002, "rho": -0.0086, "theo": 5.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BLRX270521C00002500", "bid": 0.25, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.4658, "vega": 0.0067, "theta": -0.0009, "rho": 0.0046, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BLRX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.5492, "vega": 0.0061, "theta": -0.001, "rho": -0.0057, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX270521C00005000", "bid": 0.05, "bid_size": 4.0, "ask": 5.0, "ask_size": 341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.2144, "vega": 0.0051, "theta": -0.0011, "rho": 0.002, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BLRX270521P00005000", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.2752, "vega": 0.003, "theta": -0.0011, "rho": -0.0062, "theo": 2.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "BLRX270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.1511, "vega": 0.0044, "theta": -0.0012, "rho": 0.0015, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLRX270521P00007500", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 506.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.215, "vega": 0.0015, "theta": -0.0007, "rho": -0.0046, "theo": 5.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}], "symbol": "BLRX", "security_type": "stock", "exchange_id": 2, "current_price": 2.05, "price_change": -0.0465, "price_change_percent": -2.2038, "bid": 1.96, "ask": 2.24, "bid_size": 400, "ask_size": 600, "open": 2.07, "high": 2.166, "low": 1.99, "close": 2.0635, "prev_day_close": 2.11, "volume": 5195, "iv30": 294.377, "iv30_change": -3.972, "iv30_change_percent": -1.3313, "seqno": 37140828022, "last_trade_time": "2026-10-22T15:08:45", "tick": "up"}, "symbol": "BLRX"}