{"timestamp": "2026-10-19 16:12:33", "data": {"options": [{"option": "BXBL261120C00002500", "bid": 0.05, "bid_size": 1078.0, "ask": 1.6, "ask_size": 140.0, "iv": 2.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.7689, "vega": 0.0018, "theta": -0.0069, "rho": 0.0005, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "BXBL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8084, "open_interest": 330.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.4217, "vega": 0.0029, "theta": -0.0039, "rho": -0.001, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T11:20:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BXBL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.5368, "open_interest": 10.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.163, "vega": 0.002, "theta": -0.0049, "rho": 0.0003, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T09:49:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BXBL261120P00005000", "bid": 1.15, "bid_size": 134.0, "ask": 4.2, "ask_size": 26.0, "iv": 2.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.1524, "vega": 0.0019, "theta": -0.0044, "rho": -0.0045, "theo": 2.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BXBL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 132.0, "iv": 2.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0882, "vega": 0.0014, "theta": -0.0046, "rho": 0.0002, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 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": "BXBL261120P00007500", "bid": 3.6, "bid_size": 134.0, "ask": 6.6, "ask_size": 26.0, "iv": 3.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0845, "vega": 0.0014, "theta": -0.0038, "rho": -0.007, "theo": 4.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BXBL261218C00002500", "bid": 0.05, "bid_size": 1080.0, "ask": 1.75, "ask_size": 78.0, "iv": 1.7419, "open_interest": 4.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.3986, "vega": 0.0037, "theta": -0.004, "rho": 0.0013, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T15:19:35", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "BXBL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 3.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.2973, "vega": 0.004, "theta": -0.0031, "rho": -0.002, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BXBL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 452.0, "iv": 2.9519, "open_interest": 39.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.1727, "vega": 0.0034, "theta": -0.0041, "rho": 0.0007, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:06:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BXBL261218P00005000", "bid": 2.0, "bid_size": 3.0, "ask": 4.3, "ask_size": 26.0, "iv": 3.2329, "open_interest": 1.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.164, "vega": 0.0034, "theta": -0.0036, "rho": -0.0078, "theo": 2.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T09:32:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BXBL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 453.0, "iv": 2.7497, "open_interest": 34.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.1057, "vega": 0.0027, "theta": -0.004, "rho": 0.0005, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:34:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BXBL261218P00007500", "bid": 3.6, "bid_size": 134.0, "ask": 6.7, "ask_size": 26.0, "iv": 2.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.1025, "vega": 0.0026, "theta": -0.0032, "rho": -0.0121, "theo": 4.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BXBL270319C00002500", "bid": 0.5, "bid_size": 70.0, "ask": 2.05, "ask_size": 363.0, "iv": 1.9505, "open_interest": 1.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.1967, "vega": 0.0058, "theta": -0.0033, "rho": 0.0025, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BXBL270319P00002500", "bid": 0.05, "bid_size": 1078.0, "ask": 2.8, "ask_size": 26.0, "iv": 2.5185, "open_interest": 1.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.1345, "vega": 0.0059, "theta": -0.0022, "rho": -0.0066, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T11:22:17", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "BXBL270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 53.0, "iv": 1.097, "open_interest": 948.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.1389, "vega": 0.0064, "theta": -0.0031, "rho": 0.002, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:37:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BXBL270319P00005000", "bid": 2.5, "bid_size": 10.0, "ask": 4.0, "ask_size": 26.0, "iv": 2.0904, "open_interest": 395.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.1208, "vega": 0.006, "theta": -0.0024, "rho": -0.0178, "theo": 2.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T11:22:10", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BXBL270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 455.0, "iv": 2.6192, "open_interest": 27.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.1036, "vega": 0.0056, "theta": -0.0029, "rho": 0.0016, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T11:05:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXBL270319P00007500", "bid": 4.7, "bid_size": 100.0, "ask": 7.1, "ask_size": 26.0, "iv": 2.734, "open_interest": 1074.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0966, "vega": 0.0054, "theta": -0.0022, "rho": -0.0265, "theo": 5.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-12T11:35:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BXBL270617C00002500", "bid": 0.4, "bid_size": 197.0, "ask": 1.25, "ask_size": 132.0, "iv": 0.9955, "open_interest": 0.0, "volume": 2.0, "delta": 0.6825, "gamma": 0.1, "vega": 0.0065, "theta": -0.0029, "rho": 0.003, "theo": 1.25, "change": -0.3, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T10:01:33", "percent_change": -24.0, "prev_day_close": 1.25000002421439}, {"option": "BXBL270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 33.0, "iv": 2.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.04, "vega": 0.0052, "theta": -0.0021, "rho": -0.0112, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BXBL270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 509.0, "iv": 2.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.1216, "vega": 0.008, "theta": -0.0023, "rho": 0.0031, "theo": 0.4986, "change": 0.0, "open": 0.0, "high": 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": "BXBL270617P00005000", "bid": 1.25, "bid_size": 206.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0994, "vega": 0.0074, "theta": -0.0014, "rho": -0.0266, "theo": 2.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BXBL270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 450.0, "iv": 2.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.098, "vega": 0.0068, "theta": -0.0019, "rho": 0.0024, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BXBL270617P00007500", "bid": 3.5, "bid_size": 126.0, "ask": 7.3, "ask_size": 26.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0898, "vega": 0.0066, "theta": -0.0008, "rho": -0.0394, "theo": 5.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}], "symbol": "BXBL", "security_type": "stock", "exchange_id": 2, "current_price": 2.92, "price_change": -0.06, "price_change_percent": -2.0134, "bid": 2.92, "ask": 3.01, "bid_size": 500, "ask_size": 1500, "open": 3.0, "high": 3.137, "low": 2.87, "close": 2.92, "prev_day_close": 2.98, "volume": 19509, "iv30": 89.51, "iv30_change": -14.136, "iv30_change_percent": -13.6387, "seqno": 4521345716, "last_trade_time": "2026-10-19T11:55:42", "tick": "down"}, "symbol": "BXBL"}