{"timestamp": "2026-11-10 02:41:03", "data": {"options": [{"option": "BLV261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0009, "rho": 0.0198, "theo": 9.5326, "change": 0.0, "open": 0.0, "high": 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": "BLV261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0033, "vega": 0.0016, "theta": -0.002, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0047, "vega": 0.0021, "theta": -0.0015, "rho": 0.0201, "theo": 8.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BLV261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0047, "vega": 0.0021, "theta": -0.0025, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0022, "rho": 0.0204, "theo": 7.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BLV261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0067, "vega": 0.0028, "theta": -0.003, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0099, "vega": 0.0037, "theta": -0.003, "rho": 0.0207, "theo": 6.5439, "change": 0.0, "open": 0.0, "high": 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": "BLV261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 2.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.01, "vega": 0.0037, "theta": -0.0038, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T11:21:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0152, "vega": 0.0051, "theta": -0.004, "rho": 0.0209, "theo": 5.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BLV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.29, "open_interest": 2.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0047, "rho": -0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:46:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0244, "vega": 0.0072, "theta": -0.0054, "rho": 0.0211, "theo": 4.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BLV261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 3.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0244, "vega": 0.0072, "theta": -0.006, "rho": -0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:10:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0414, "vega": 0.0106, "theta": -0.0073, "rho": 0.0211, "theo": 3.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BLV261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1992, "open_interest": 4.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0415, "vega": 0.0106, "theta": -0.0078, "rho": -0.0009, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:10:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0757, "vega": 0.0161, "theta": -0.01, "rho": 0.0208, "theo": 2.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T09:47:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BLV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1519, "open_interest": 3.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0766, "vega": 0.0162, "theta": -0.0104, "rho": -0.0014, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-09T10:35:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1201, "open_interest": 2.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.1522, "vega": 0.0257, "theta": -0.0136, "rho": 0.0196, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:54:01", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BLV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.103, "open_interest": 5.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.1547, "vega": 0.0258, "theta": -0.014, "rho": -0.0027, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T14:57:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BLV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3406, "open_interest": 3.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.3173, "vega": 0.0405, "theta": -0.0179, "rho": 0.0158, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T13:55:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BLV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.3251, "vega": 0.0408, "theta": -0.0184, "rho": -0.0058, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BLV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0848, "open_interest": 5.0, "volume": 5.0, "delta": 0.3315, "gamma": 0.3538, "vega": 0.0416, "theta": -0.0171, "rho": 0.0076, "theo": 0.2201, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:46:15", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "BLV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.3714, "vega": 0.0403, "theta": -0.0178, "rho": -0.0097, "theo": 0.694, "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": 0.775000005960464}, {"option": "BLV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.097, "open_interest": 12.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.1667, "vega": 0.025, "theta": -0.0117, "rho": 0.0029, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:01:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.1825, "vega": 0.021, "theta": -0.0129, "rho": -0.0084, "theo": 1.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BLV261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1427, "open_interest": 1.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0783, "vega": 0.0148, "theta": -0.0081, "rho": 0.0014, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:54:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0932, "vega": 0.0095, "theta": -0.0086, "rho": -0.0049, "theo": 2.5422, "change": 0.0, "open": 0.0, "high": 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": "BLV261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0418, "vega": 0.0095, "theta": -0.0059, "rho": 0.0008, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0386, "vega": 0.0036, "theta": -0.0062, "rho": -0.0008, "theo": 3.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BLV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0244, "vega": 0.0064, "theta": -0.0044, "rho": 0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0108, "vega": 0.0008, "theta": -0.0058, "rho": -0.0006, "theo": 4.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BLV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0154, "vega": 0.0046, "theta": -0.0035, "rho": 0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 5.535, "change": 0.0, "open": 0.0, "high": 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": "BLV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0102, "vega": 0.0034, "theta": -0.0028, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 6.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BLV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0071, "vega": 0.0025, "theta": -0.0023, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 7.535, "change": 0.0, "open": 0.0, "high": 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": "BLV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0052, "vega": 0.002, "theta": -0.0019, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 8.535, "change": 0.0, "open": 0.0, "high": 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": "BLV261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0138, "vega": 0.0096, "theta": -0.0016, "rho": 0.0343, "theo": 6.615, "change": 0.0, "open": 0.0, "high": 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": "BLV261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0223, "vega": 0.0189, "theta": -0.0038, "rho": -0.0027, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.021, "vega": 0.0129, "theta": -0.0024, "rho": 0.0352, "theo": 5.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-10-02T10:09:58", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BLV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1466, "open_interest": 4.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0319, "vega": 0.0245, "theta": -0.0046, "rho": -0.0037, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T10:41:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.033, "vega": 0.0188, "theta": -0.0033, "rho": 0.036, "theo": 4.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BLV261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1224, "open_interest": 3.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0467, "vega": 0.0321, "theta": -0.0054, "rho": -0.0053, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T11:36:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0538, "vega": 0.0273, "theta": -0.0046, "rho": 0.0366, "theo": 3.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BLV261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1152, "open_interest": 2.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0697, "vega": 0.0422, "theta": -0.0065, "rho": -0.0079, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-09T10:37:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BLV261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.102, "open_interest": 3.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0902, "vega": 0.0399, "theta": -0.0063, "rho": 0.0361, "theo": 2.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-10-02T15:27:08", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BLV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1081, "open_interest": 5.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.1069, "vega": 0.0561, "theta": -0.0078, "rho": -0.0121, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:40:56", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BLV261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0984, "open_interest": 4.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.1516, "vega": 0.0596, "theta": -0.0084, "rho": 0.0356, "theo": 1.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T10:46:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BLV261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1033, "open_interest": 8.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.1602, "vega": 0.0724, "theta": -0.0091, "rho": -0.0196, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-17T11:29:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BLV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0957, "open_interest": 55.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.2208, "vega": 0.0772, "theta": -0.0103, "rho": 0.0308, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:49:36", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BLV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0607, "open_interest": 6.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.208, "vega": 0.0841, "theta": -0.0097, "rho": -0.032, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-11T12:34:40", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BLV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0902, "open_interest": 108.0, "volume": 3.0, "delta": 0.408, "gamma": 0.2203, "vega": 0.0805, "theta": -0.0102, "rho": 0.0223, "theo": 0.5182, "change": -0.04, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:08:54", "percent_change": -8.0, "prev_day_close": 0.5}, {"option": "BLV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0914, "open_interest": 9.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.193, "vega": 0.0782, "theta": -0.0088, "rho": -0.0464, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-09-28T15:25:28", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BLV261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0856, "open_interest": 12.0, "volume": 5.0, "delta": 0.2374, "gamma": 0.1562, "vega": 0.0672, "theta": -0.0085, "rho": 0.0154, "theo": 0.2713, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:41:37", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "BLV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0874, "open_interest": 23.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.1349, "vega": 0.0613, "theta": -0.0072, "rho": -0.0568, "theo": 2.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-17T09:30:11", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BLV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1066, "open_interest": 38.0, "volume": 3.0, "delta": 0.1431, "gamma": 0.1003, "vega": 0.0504, "theta": -0.0068, "rho": 0.0096, "theo": 0.1602, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:08:54", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0836, "open_interest": 2.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0872, "vega": 0.0448, "theta": -0.0056, "rho": -0.063, "theo": 2.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-06-10T12:39:21", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BLV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1025, "open_interest": 3.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0652, "vega": 0.0365, "theta": -0.0054, "rho": 0.0059, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-26T15:02:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0646, "open_interest": 2.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0571, "vega": 0.0337, "theta": -0.0044, "rho": -0.0668, "theo": 3.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BLV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1239, "open_interest": 5.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0438, "vega": 0.0275, "theta": -0.0044, "rho": 0.0041, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:15:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0928, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0387, "vega": 0.0255, "theta": -0.0034, "rho": -0.0695, "theo": 4.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BLV261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1443, "open_interest": 6.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0306, "vega": 0.0212, "theta": -0.0037, "rho": 0.0029, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:46:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0272, "vega": 0.0196, "theta": -0.0027, "rho": -0.0715, "theo": 5.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-27T11:12:40", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BLV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.164, "open_interest": 11.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.022, "vega": 0.0167, "theta": -0.0031, "rho": 0.0021, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T12:26:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0197, "vega": 0.0154, "theta": -0.0021, "rho": -0.0732, "theo": 6.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BLV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1828, "open_interest": 9.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0163, "vega": 0.0136, "theta": -0.0026, "rho": 0.0016, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:14:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1617, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0147, "vega": 0.0124, "theta": -0.0016, "rho": -0.0747, "theo": 7.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-07-14T10:47:08", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BLV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0123, "vega": 0.011, "theta": -0.0022, "rho": 0.0013, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0112, "vega": 0.0101, "theta": -0.0012, "rho": -0.076, "theo": 8.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BLV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2191, "open_interest": 12.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0096, "vega": 0.009, "theta": -0.0019, "rho": 0.001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-06-17T11:38:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0087, "vega": 0.0084, "theta": -0.0008, "rho": -0.0773, "theo": 9.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BLV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0075, "vega": 0.0076, "theta": -0.0017, "rho": 0.0009, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0069, "vega": 0.007, "theta": -0.0005, "rho": -0.0785, "theo": 10.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BLV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.006, "vega": 0.0064, "theta": -0.0015, "rho": 0.0007, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0056, "vega": 0.006, "theta": -0.0002, "rho": -0.0796, "theo": 11.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BLV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2695, "open_interest": 1.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0049, "vega": 0.0054, "theta": -0.0013, "rho": 0.0006, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T11:33:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0046, "vega": 0.0051, "theta": 0.0, "rho": -0.0808, "theo": 12.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BLV270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0224, "vega": 0.0277, "theta": -0.0016, "rho": 0.0573, "theo": 7.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:52:18", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BLV270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1389, "open_interest": 3.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0263, "vega": 0.0575, "theta": -0.0029, "rho": -0.0167, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T14:43:36", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BLV270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0334, "vega": 0.0441, "theta": -0.0026, "rho": 0.0736, "theo": 6.6749, "change": 0.0, "open": 0.0, "high": 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": "BLV270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1352, "open_interest": 3.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0339, "vega": 0.0702, "theta": -0.0034, "rho": -0.022, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T10:46:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BLV270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 23.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0462, "vega": 0.0634, "theta": -0.0037, "rho": 0.0894, "theo": 5.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-22T13:55:59", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BLV270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.128, "open_interest": 3.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0432, "vega": 0.0848, "theta": -0.004, "rho": -0.0291, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T11:00:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BLV270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0593, "vega": 0.0841, "theta": -0.0046, "rho": 0.1036, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BLV270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1234, "open_interest": 3.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0542, "vega": 0.1008, "theta": -0.0046, "rho": -0.0382, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-07T09:36:52", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BLV270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1169, "open_interest": 7.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0718, "vega": 0.1052, "theta": -0.0052, "rho": 0.1144, "theo": 3.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-22T15:34:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BLV270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1175, "open_interest": 27.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0667, "vega": 0.1173, "theta": -0.0052, "rho": -0.0498, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T13:20:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BLV270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1123, "open_interest": 4.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0834, "vega": 0.1246, "theta": -0.0057, "rho": 0.1169, "theo": 3.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T14:02:27", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BLV270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1133, "open_interest": 2.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0798, "vega": 0.1329, "theta": -0.0057, "rho": -0.064, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-20T12:45:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BLV270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1099, "open_interest": 23.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0938, "vega": 0.1411, "theta": -0.006, "rho": 0.1114, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T10:27:28", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BLV270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1078, "open_interest": 2.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0918, "vega": 0.1454, "theta": -0.006, "rho": -0.0815, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-19T12:12:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BLV270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1047, "open_interest": 110.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.1021, "vega": 0.1502, "theta": -0.0061, "rho": 0.1005, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:40:59", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BLV270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1052, "open_interest": 3.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.1002, "vega": 0.1522, "theta": -0.006, "rho": -0.102, "theo": 1.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-19T12:11:51", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BLV270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1032, "open_interest": 4.0, "volume": 0.0, "delta": 0.455, "gamma": 0.105, "vega": 0.1514, "theta": -0.0059, "rho": 0.0864, "theo": 1.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T12:12:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BLV270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.1024, "vega": 0.1502, "theta": -0.0057, "rho": -0.1234, "theo": 1.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-13T10:05:04", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BLV270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.1002, "vega": 0.1425, "theta": -0.0054, "rho": 0.0688, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BLV270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0969, "open_interest": 5.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0969, "vega": 0.1397, "theta": -0.005, "rho": -0.1445, "theo": 2.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-02T15:57:43", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BLV270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0966, "open_interest": 17.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0882, "vega": 0.126, "theta": -0.0046, "rho": 0.0523, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:35:03", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "BLV270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0846, "vega": 0.1205, "theta": -0.0041, "rho": -0.16, "theo": 3.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BLV270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 2.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.072, "vega": 0.1048, "theta": -0.0037, "rho": 0.0374, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BLV270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0933, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0691, "vega": 0.0986, "theta": -0.0031, "rho": -0.1644, "theo": 4.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BLV270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0945, "open_interest": 9.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0552, "vega": 0.0824, "theta": -0.0029, "rho": 0.0259, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T11:35:26", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BLV270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.097, "open_interest": 1.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0534, "vega": 0.0754, "theta": -0.0022, "rho": -0.151, "theo": 4.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T12:59:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BLV270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0915, "open_interest": 7.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0402, "vega": 0.0628, "theta": -0.0021, "rho": 0.0173, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:47:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BLV270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0389, "vega": 0.054, "theta": -0.0014, "rho": -0.135, "theo": 5.8663, "change": 0.0, "open": 0.0, "high": 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": "BLV270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0286, "vega": 0.0467, "theta": -0.0016, "rho": 0.0115, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BLV270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0267, "vega": 0.0366, "theta": -0.0007, "rho": -0.1115, "theo": 6.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BLV270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.02, "vega": 0.0343, "theta": -0.0011, "rho": 0.0077, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0171, "vega": 0.0235, "theta": 0.0, "rho": -0.0999, "theo": 7.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BLV270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0139, "vega": 0.0251, "theta": -0.0008, "rho": 0.0051, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0103, "vega": 0.0144, "theta": 0.0, "rho": -0.091, "theo": 8.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BLV270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0097, "vega": 0.0184, "theta": -0.0006, "rho": 0.0035, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BLV270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.006, "vega": 0.0085, "theta": 0.0, "rho": -0.0855, "theo": 9.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BLV270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0068, "vega": 0.0135, "theta": -0.0004, "rho": 0.0024, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BLV270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0033, "vega": 0.0049, "theta": 0.0, "rho": -0.0828, "theo": 10.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BLV270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0055, "vega": 0.0083, "theta": 0.0, "rho": 0.0396, "theo": 11.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BLV270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.159, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0139, "vega": 0.055, "theta": -0.0017, "rho": -0.0195, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T11:08:33", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BLV270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0104, "vega": 0.0186, "theta": 0.0, "rho": 0.0471, "theo": 10.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BLV270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1504, "open_interest": 1.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0172, "vega": 0.0654, "theta": -0.002, "rho": -0.0248, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:07:38", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BLV270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0172, "vega": 0.0306, "theta": 0.0, "rho": 0.0575, "theo": 9.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BLV270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1448, "open_interest": 1.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0211, "vega": 0.0775, "theta": -0.0023, "rho": -0.0307, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T11:06:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BLV270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0254, "vega": 0.0475, "theta": -0.0009, "rho": 0.0837, "theo": 8.6602, "change": 0.0, "open": 0.0, "high": 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": "BLV270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1378, "open_interest": 1.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0257, "vega": 0.0903, "theta": -0.0027, "rho": -0.0386, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T11:07:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BLV270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0341, "vega": 0.069, "theta": -0.0019, "rho": 0.1126, "theo": 7.7145, "change": 0.0, "open": 0.0, "high": 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": "BLV270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1347, "open_interest": 1.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.031, "vega": 0.1049, "theta": -0.003, "rho": -0.0484, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T11:05:46", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BLV270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0419, "vega": 0.0929, "theta": -0.0026, "rho": 0.1427, "theo": 6.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BLV270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0371, "vega": 0.1214, "theta": -0.0034, "rho": -0.0603, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 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": "BLV270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0482, "vega": 0.1162, "theta": -0.0031, "rho": 0.1581, "theo": 5.9168, "change": 0.0, "open": 0.0, "high": 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": "BLV270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0438, "vega": 0.1374, "theta": -0.0037, "rho": -0.0737, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BLV270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1204, "open_interest": 1.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0542, "vega": 0.138, "theta": -0.0034, "rho": 0.168, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-04T14:14:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BLV270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1234, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0508, "vega": 0.1533, "theta": -0.0041, "rho": -0.0906, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 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": "BLV270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0605, "vega": 0.1573, "theta": -0.0038, "rho": 0.1775, "theo": 4.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BLV270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1183, "open_interest": 1.0, "volume": 0.0, "delta": -0.285, "gamma": 0.058, "vega": 0.1684, "theta": -0.0043, "rho": -0.1099, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-19T12:10:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BLV270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0669, "vega": 0.1729, "theta": -0.0042, "rho": 0.1774, "theo": 3.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BLV270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0647, "vega": 0.1814, "theta": -0.0045, "rho": -0.1322, "theo": 1.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BLV270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0727, "vega": 0.1851, "theta": -0.0045, "rho": 0.1708, "theo": 2.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BLV270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1121, "open_interest": 1.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0705, "vega": 0.191, "theta": -0.0046, "rho": -0.1578, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T15:38:47", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BLV270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0768, "vega": 0.1932, "theta": -0.0046, "rho": 0.159, "theo": 2.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "BLV270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1087, "open_interest": 2.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0744, "vega": 0.1957, "theta": -0.0044, "rho": -0.1855, "theo": 2.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-19T12:11:51", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BLV270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1077, "open_interest": 4.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0784, "vega": 0.1948, "theta": -0.0045, "rho": 0.1445, "theo": 1.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:35:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BLV270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0759, "vega": 0.1945, "theta": -0.0042, "rho": -0.2146, "theo": 2.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BLV270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.072, "open_interest": 0.0, "volume": 2.0, "delta": 0.3917, "gamma": 0.077, "vega": 0.1895, "theta": -0.0043, "rho": 0.1253, "theo": 1.3194, "change": -0.035, "open": 1.3, "high": 1.3, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:22:19", "percent_change": -2.64151, "prev_day_close": 1.32500004768372}, {"option": "BLV270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0744, "vega": 0.1868, "theta": -0.0037, "rho": -0.2449, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BLV270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0726, "vega": 0.1771, "theta": -0.0039, "rho": 0.1041, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BLV270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0698, "vega": 0.1726, "theta": -0.0032, "rho": -0.2748, "theo": 3.7702, "change": 0.0, "open": 0.0, "high": 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": "BLV270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0654, "vega": 0.1587, "theta": -0.0034, "rho": 0.0835, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BLV270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0967, "open_interest": 1.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0626, "vega": 0.1536, "theta": -0.0025, "rho": -0.3018, "theo": 4.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BLV270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0565, "vega": 0.137, "theta": -0.0029, "rho": 0.0646, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BLV270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0536, "vega": 0.1317, "theta": -0.0017, "rho": -0.3267, "theo": 5.2596, "change": 0.0, "open": 0.0, "high": 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": "BLV270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0467, "vega": 0.1143, "theta": -0.0023, "rho": 0.0483, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BLV270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.097, "open_interest": 1.0, "volume": 0.0, "delta": -0.87, "gamma": 0.044, "vega": 0.1087, "theta": -0.001, "rho": -0.3479, "theo": 6.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-10-27T11:12:40", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BLV270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.037, "vega": 0.0921, "theta": -0.0018, "rho": 0.0349, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BLV270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0346, "vega": 0.0869, "theta": -0.0003, "rho": -0.3658, "theo": 6.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}], "symbol": "BLV", "security_type": "stock", "exchange_id": 3, "current_price": 65.46, "price_change": 0.09, "price_change_percent": 0.1377, "bid": 61.83, "ask": 65.52, "bid_size": 100, "ask_size": 100, "open": 65.62, "high": 65.66, "low": 65.375, "close": 65.46, "prev_day_close": 65.37, "volume": 578942, "iv30": 8.835, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201336, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "BLV"}