{"timestamp": "2026-11-10 01:24:04", "data": {"options": [{"option": "BLX261120C00030000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 6.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0287, "rho": 0.0037, "theo": 21.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "BLX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 2.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0035, "vega": 0.0043, "theta": -0.0288, "rho": -0.0004, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261120C00035000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0071, "vega": 0.0061, "theta": -0.0361, "rho": 0.0049, "theo": 16.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BLX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0068, "vega": 0.0067, "theta": -0.0359, "rho": -0.0007, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BLX261120C00040000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.015, "vega": 0.0102, "theta": -0.0449, "rho": 0.0064, "theo": 11.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BLX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 1.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0145, "vega": 0.0108, "theta": -0.0446, "rho": -0.0012, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261120C00045000", "bid": 4.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0368, "vega": 0.0182, "theta": -0.0552, "rho": 0.0081, "theo": 6.2941, "change": 0.0, "open": 0.0, "high": 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": "BLX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 34.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.036, "vega": 0.0187, "theta": -0.0548, "rho": -0.0025, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261120C00050000", "bid": 0.6, "bid_size": 11.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.357, "open_interest": 1.0, "volume": 1.0, "delta": 0.6203, "gamma": 0.1144, "vega": 0.0336, "theta": -0.0596, "rho": 0.0079, "theo": 1.8212, "change": -1.6, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:43:52", "percent_change": -57.1429, "prev_day_close": 2.80000004172325}, {"option": "BLX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.7064, "open_interest": 5.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.1131, "vega": 0.0337, "theta": -0.059, "rho": -0.0072, "theo": 0.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:34:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BLX261120C00055000", "bid": 0.2, "bid_size": 4.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3907, "open_interest": 3824.0, "volume": 1086.0, "delta": 0.1383, "gamma": 0.0627, "vega": 0.0197, "theta": -0.0346, "rho": 0.0022, "theo": 0.2348, "change": -0.025, "open": 0.25, "high": 0.35, "low": 0.13, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:01", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "BLX261120P00055000", "bid": 2.25, "bid_size": 32.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2161, "open_interest": 3.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0623, "vega": 0.0196, "theta": -0.0339, "rho": -0.0172, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-30T10:27:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BLX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.6307, "open_interest": 18.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0213, "vega": 0.0096, "theta": -0.0229, "rho": 0.0008, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:11:38", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BLX261120P00060000", "bid": 7.2, "bid_size": 9.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0212, "vega": 0.0095, "theta": -0.0217, "rho": -0.0204, "theo": 9.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BLX261120C00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.978, "open_interest": 0.0, "volume": 2.0, "delta": 0.0287, "gamma": 0.0103, "vega": 0.0058, "theta": -0.0172, "rho": 0.0005, "theo": 0.0646, "change": -1.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:14:48", "percent_change": -99.322, "prev_day_close": 1.47500002384186}, {"option": "BLX261120P00065000", "bid": 11.6, "bid_size": 17.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0103, "vega": 0.0058, "theta": -0.0155, "rho": -0.0226, "theo": 14.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BLX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.7965, "open_interest": 1.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.006, "vega": 0.004, "theta": -0.0137, "rho": 0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:56:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BLX261120P00070000", "bid": 16.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.006, "vega": 0.004, "theta": -0.0115, "rho": -0.0245, "theo": 19.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BLX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0039, "vega": 0.003, "theta": -0.0114, "rho": 0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261120P00075000", "bid": 21.5, "bid_size": 16.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0039, "vega": 0.003, "theta": -0.0086, "rho": -0.0262, "theo": 24.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BLX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0097, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261120P00080000", "bid": 26.6, "bid_size": 13.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0064, "rho": -0.0274, "theo": 29.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "BLX261218C00030000", "bid": 19.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0057, "vega": 0.0178, "theta": -0.0232, "rho": 0.0283, "theo": 21.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "BLX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0056, "vega": 0.0178, "theta": -0.0252, "rho": -0.0032, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BLX261218C00035000", "bid": 14.3, "bid_size": 8.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0096, "vega": 0.0241, "theta": -0.0259, "rho": 0.0337, "theo": 16.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BLX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0096, "vega": 0.0241, "theta": -0.0275, "rho": -0.0046, "theo": 0.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218C00040000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0169, "vega": 0.0331, "theta": -0.0283, "rho": 0.0371, "theo": 11.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BLX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.017, "vega": 0.0332, "theta": -0.0294, "rho": -0.007, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218C00045000", "bid": 4.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0326, "vega": 0.0466, "theta": -0.0297, "rho": 0.0378, "theo": 7.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-03T15:38:23", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BLX261218P00045000", "bid": 0.1, "bid_size": 2.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.5115, "open_interest": 5.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0328, "vega": 0.0467, "theta": -0.0304, "rho": -0.0112, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T14:37:22", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "BLX261218C00050000", "bid": 1.4, "bid_size": 4.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3892, "open_interest": 38.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0666, "vega": 0.0643, "theta": -0.0284, "rho": 0.031, "theo": 2.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T12:18:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BLX261218P00050000", "bid": 0.3, "bid_size": 9.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.2656, "open_interest": 30.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0673, "vega": 0.0644, "theta": -0.0288, "rho": -0.021, "theo": 1.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:25:44", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "BLX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.2736, "open_interest": 21.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0579, "vega": 0.0561, "theta": -0.0248, "rho": 0.0148, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:11:23", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "BLX261218P00055000", "bid": 2.1, "bid_size": 13.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.2276, "open_interest": 12.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0593, "vega": 0.0552, "theta": -0.025, "rho": -0.0324, "theo": 4.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T11:34:13", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BLX261218C00060000", "bid": 0.05, "bid_size": 5.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.5268, "open_interest": 77.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0318, "vega": 0.0404, "theta": -0.023, "rho": 0.0083, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:27:43", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "BLX261218P00060000", "bid": 6.5, "bid_size": 9.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0329, "vega": 0.0389, "theta": -0.0229, "rho": -0.0346, "theo": 9.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-07-17T09:59:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BLX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.7848, "open_interest": 40.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0202, "vega": 0.0313, "theta": -0.0217, "rho": 0.0057, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T15:43:17", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218P00065000", "bid": 11.5, "bid_size": 16.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0211, "vega": 0.0294, "theta": -0.0213, "rho": -0.0342, "theo": 14.3359, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BLX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.7469, "open_interest": 7.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0142, "vega": 0.0257, "theta": -0.0206, "rho": 0.0043, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-18T10:45:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218P00070000", "bid": 16.5, "bid_size": 16.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0151, "vega": 0.0233, "theta": -0.02, "rho": -0.0329, "theo": 19.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BLX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 42.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0108, "vega": 0.0219, "theta": -0.0198, "rho": 0.0035, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218P00075000", "bid": 21.6, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0116, "vega": 0.0194, "theta": -0.0188, "rho": -0.0324, "theo": 24.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BLX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 30.0, "iv": 1.2221, "open_interest": 3.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0086, "vega": 0.0192, "theta": -0.019, "rho": 0.0029, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-13T09:58:22", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218P00080000", "bid": 26.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0094, "vega": 0.0163, "theta": -0.0178, "rho": -0.0302, "theo": 29.1771, "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": 29.75}, {"option": "BLX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 30.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0071, "vega": 0.0171, "theta": -0.0183, "rho": 0.0025, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BLX261218P00085000", "bid": 31.5, "bid_size": 5.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0078, "vega": 0.014, "theta": -0.017, "rho": -0.0302, "theo": 34.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BLX270319C00030000", "bid": 19.3, "bid_size": 4.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0062, "vega": 0.0403, "theta": -0.0099, "rho": 0.0716, "theo": 21.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BLX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0067, "vega": 0.0461, "theta": -0.0133, "rho": -0.0177, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BLX270319C00035000", "bid": 14.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.01, "vega": 0.0536, "theta": -0.0113, "rho": 0.0838, "theo": 17.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BLX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0106, "vega": 0.0594, "theta": -0.014, "rho": -0.0243, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270319C00040000", "bid": 10.0, "bid_size": 3.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.4572, "open_interest": 3.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0164, "vega": 0.0702, "theta": -0.0125, "rho": 0.0915, "theo": 12.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-09T12:22:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BLX270319P00040000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6093, "open_interest": 2.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.017, "vega": 0.0764, "theta": -0.0144, "rho": -0.034, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:11:21", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BLX270319C00045000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0278, "vega": 0.0902, "theta": -0.0132, "rho": 0.0931, "theo": 8.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BLX270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.3087, "open_interest": 5.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0283, "vega": 0.0976, "theta": -0.0142, "rho": -0.0502, "theo": 2.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:59:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270319C00050000", "bid": 2.05, "bid_size": 8.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0456, "vega": 0.1128, "theta": -0.0131, "rho": 0.0812, "theo": 4.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BLX270319P00050000", "bid": 0.4, "bid_size": 286.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2394, "open_interest": 10.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0447, "vega": 0.1173, "theta": -0.013, "rho": -0.0803, "theo": 3.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-30T10:17:35", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "BLX270319C00055000", "bid": 1.1, "bid_size": 22.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3816, "open_interest": 110.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.046, "vega": 0.1108, "theta": -0.0122, "rho": 0.0522, "theo": 1.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "BLX270319P00055000", "bid": 3.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2322, "open_interest": 13.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0439, "vega": 0.1094, "theta": -0.0111, "rho": -0.1225, "theo": 5.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-10-30T10:17:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BLX270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4549, "open_interest": 18.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0316, "vega": 0.0909, "theta": -0.0114, "rho": 0.0343, "theo": 1.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:18:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270319P00060000", "bid": 7.0, "bid_size": 9.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0303, "vega": 0.0883, "theta": -0.0098, "rho": -0.1526, "theo": 10.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BLX270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.3761, "open_interest": 11.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0222, "vega": 0.0749, "theta": -0.0108, "rho": 0.0252, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:04:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BLX270319P00065000", "bid": 11.5, "bid_size": 9.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0215, "vega": 0.0731, "theta": -0.0088, "rho": -0.1744, "theo": 15.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BLX270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0167, "vega": 0.0643, "theta": -0.0104, "rho": 0.02, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270319P00070000", "bid": 16.5, "bid_size": 9.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0162, "vega": 0.0626, "theta": -0.0079, "rho": -0.1928, "theo": 19.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BLX270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0132, "vega": 0.0566, "theta": -0.0101, "rho": 0.0167, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BLX270319P00075000", "bid": 21.5, "bid_size": 5.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0129, "vega": 0.0552, "theta": -0.0071, "rho": -0.2096, "theo": 24.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BLX270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0109, "vega": 0.0507, "theta": -0.0099, "rho": 0.0144, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 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": "BLX270319P00080000", "bid": 26.5, "bid_size": 5.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0107, "vega": 0.0495, "theta": -0.0062, "rho": -0.2247, "theo": 29.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BLX270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0092, "vega": 0.0464, "theta": -0.0096, "rho": 0.0127, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 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": "BLX270319P00085000", "bid": 31.5, "bid_size": 5.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0095, "vega": 0.0448, "theta": -0.0058, "rho": -0.2235, "theo": 34.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "BLX270617C00030000", "bid": 19.3, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0064, "vega": 0.0488, "theta": -0.0035, "rho": 0.0922, "theo": 22.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BLX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0069, "vega": 0.063, "theta": -0.0086, "rho": -0.0323, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270617C00035000", "bid": 14.7, "bid_size": 2.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0102, "vega": 0.068, "theta": -0.0054, "rho": 0.1081, "theo": 17.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BLX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0106, "vega": 0.0807, "theta": -0.0091, "rho": -0.0439, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270617C00040000", "bid": 10.0, "bid_size": 4.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0164, "vega": 0.0921, "theta": -0.0069, "rho": 0.1276, "theo": 12.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BLX270617P00040000", "bid": 0.2, "bid_size": 4.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0166, "vega": 0.1028, "theta": -0.0094, "rho": -0.0612, "theo": 1.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270617C00045000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0262, "vega": 0.1208, "theta": -0.0081, "rho": 0.1338, "theo": 8.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BLX270617P00045000", "bid": 0.05, "bid_size": 682.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0262, "vega": 0.1282, "theta": -0.0093, "rho": -0.0879, "theo": 2.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BLX270617C00050000", "bid": 3.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3011, "open_interest": 2.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0397, "vega": 0.1476, "theta": -0.0084, "rho": 0.1263, "theo": 4.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-26T11:25:10", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "BLX270617P00050000", "bid": 1.0, "bid_size": 9.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.1992, "open_interest": 10.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0393, "vega": 0.1507, "theta": -0.0085, "rho": -0.133, "theo": 3.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-02T12:09:47", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BLX270617C00055000", "bid": 0.5, "bid_size": 295.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2683, "open_interest": 20.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0432, "vega": 0.1474, "theta": -0.0077, "rho": 0.0951, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:00:30", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BLX270617P00055000", "bid": 4.0, "bid_size": 9.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2496, "open_interest": 9.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0422, "vega": 0.1447, "theta": -0.0067, "rho": -0.1974, "theo": 6.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-30T14:57:11", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BLX270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3157, "open_interest": 5.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0323, "vega": 0.1227, "theta": -0.0069, "rho": 0.0631, "theo": 1.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T12:48:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270617P00060000", "bid": 7.7, "bid_size": 8.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0314, "vega": 0.1178, "theta": -0.0049, "rho": -0.2505, "theo": 10.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BLX270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0232, "vega": 0.1007, "theta": -0.0064, "rho": 0.0456, "theo": 0.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BLX270617P00065000", "bid": 12.0, "bid_size": 6.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0224, "vega": 0.0953, "theta": -0.0033, "rho": -0.2892, "theo": 14.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BLX270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0174, "vega": 0.0852, "theta": -0.006, "rho": 0.0354, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BLX270617P00070000", "bid": 16.5, "bid_size": 9.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0181, "vega": 0.0793, "theta": -0.0021, "rho": -0.2996, "theo": 19.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BLX270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0137, "vega": 0.0739, "theta": -0.0058, "rho": 0.0292, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BLX270617P00075000", "bid": 21.5, "bid_size": 5.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0194, "vega": 0.0619, "theta": -0.0028, "rho": -0.2045, "theo": 24.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BLX270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0112, "vega": 0.0656, "theta": -0.0055, "rho": 0.0245, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BLX270617P00080000", "bid": 26.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0214, "vega": 0.043, "theta": -0.0027, "rho": -0.1162, "theo": 29.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}], "symbol": "BLX", "security_type": "stock", "exchange_id": 3, "current_price": 50.91, "price_change": 1.03, "price_change_percent": 2.065, "bid": 50.92, "ask": 51.7, "bid_size": 100, "ask_size": 200, "open": 50.68, "high": 51.5501, "low": 50.14, "close": 50.91, "prev_day_close": 49.88, "volume": 134523, "iv30": 33.247, "iv30_change": -0.007, "iv30_change_percent": -0.0211, "seqno": 10415199157, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BLX"}