{"timestamp": "2026-11-07 03:02:44", "data": {"options": [{"option": "BXSL261120C00012500", "bid": 9.6, "bid_size": 75.0, "ask": 13.7, "ask_size": 23.0, "iv": 1.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0048, "theo": 11.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-06-29T15:26:36", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BXSL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 193.0, "iv": 2.721, "open_interest": 106.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00014000", "bid": 8.1, "bid_size": 75.0, "ask": 12.2, "ask_size": 21.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0054, "theo": 10.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-11T11:26:43", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BXSL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 167.0, "iv": 2.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00015000", "bid": 7.1, "bid_size": 75.0, "ask": 11.2, "ask_size": 20.0, "iv": 1.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0057, "theo": 9.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-06-18T12:37:14", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BXSL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 178.0, "iv": 2.0968, "open_interest": 21.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00016000", "bid": 6.1, "bid_size": 75.0, "ask": 10.2, "ask_size": 21.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0005, "rho": 0.0061, "theo": 8.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-06-17T10:06:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BXSL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 1.8736, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:58:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00017500", "bid": 4.6, "bid_size": 75.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0036, "vega": 0.0005, "theta": -0.001, "rho": 0.0067, "theo": 6.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-06-08T11:16:32", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BXSL261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 187.0, "iv": 1.5592, "open_interest": 41.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0036, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-13T10:54:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00019000", "bid": 3.9, "bid_size": 80.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0095, "vega": 0.0011, "theta": -0.0018, "rho": 0.0072, "theo": 5.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BXSL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 109.0, "iv": 1.2631, "open_interest": 81.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0096, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:46:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120C00020000", "bid": 2.9, "bid_size": 217.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.6224, "open_interest": 95.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0191, "vega": 0.002, "theta": -0.0029, "rho": 0.0075, "theo": 4.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T15:49:11", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BXSL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.6243, "open_interest": 609.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0192, "vega": 0.002, "theta": -0.0029, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:59:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BXSL261120C00021000", "bid": 2.05, "bid_size": 156.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.5868, "open_interest": 23.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0403, "vega": 0.0036, "theta": -0.0046, "rho": 0.0077, "theo": 3.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T10:09:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BXSL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 314.0, "iv": 0.5898, "open_interest": 3615.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0405, "vega": 0.0036, "theta": -0.0046, "rho": -0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:52:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BXSL261120C00022500", "bid": 1.1, "bid_size": 31.0, "ask": 3.0, "ask_size": 92.0, "iv": 0.595, "open_interest": 71.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.1382, "vega": 0.0091, "theta": -0.0091, "rho": 0.0076, "theo": 1.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:53:23", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BXSL261120P00022500", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.3166, "open_interest": 4607.0, "volume": 9.0, "delta": -0.1122, "gamma": 0.139, "vega": 0.0091, "theta": -0.0092, "rho": -0.0009, "theo": 0.0749, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:22:14", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BXSL261120C00024000", "bid": 0.35, "bid_size": 76.0, "ask": 0.55, "ask_size": 64.0, "iv": 0.2169, "open_interest": 1985.0, "volume": 12.0, "delta": 0.5423, "gamma": 0.4154, "vega": 0.0187, "theta": -0.0136, "rho": 0.0048, "theo": 0.4213, "change": 0.115, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:33:56", "percent_change": 30.6667, "prev_day_close": 0.375}, {"option": "BXSL261120P00024000", "bid": 0.25, "bid_size": 30.0, "ask": 0.55, "ask_size": 129.0, "iv": 0.233, "open_interest": 1484.0, "volume": 30.0, "delta": -0.4615, "gamma": 0.4204, "vega": 0.0187, "theta": -0.0138, "rho": -0.0033, "theo": 0.3411, "change": -0.1, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:53:23", "percent_change": -22.2222, "prev_day_close": 0.450000017881393}, {"option": "BXSL261120C00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.2292, "open_interest": 3518.0, "volume": 10.0, "delta": 0.1585, "gamma": 0.2744, "vega": 0.0116, "theta": -0.0075, "rho": 0.0014, "theo": 0.0708, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:14:35", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "BXSL261120P00025000", "bid": 0.6, "bid_size": 225.0, "ask": 1.5, "ask_size": 189.0, "iv": 0.2297, "open_interest": 1036.0, "volume": 0.0, "delta": -0.854, "gamma": 0.2852, "vega": 0.011, "theta": -0.0078, "rho": -0.0036, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:53:49", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "BXSL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.2792, "open_interest": 611.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0788, "vega": 0.004, "theta": -0.0027, "rho": 0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:46:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BXSL261120P00026000", "bid": 1.25, "bid_size": 18.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0735, "vega": 0.0026, "theta": -0.0025, "rho": -0.0012, "theo": 1.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T10:06:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BXSL261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3716, "open_interest": 303.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0152, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:34:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BXSL261120P00027500", "bid": 2.1, "bid_size": 84.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0067, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 3.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T13:45:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BXSL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "BXSL261120P00029000", "bid": 3.8, "bid_size": 85.0, "ask": 6.1, "ask_size": 68.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BXSL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5617, "open_interest": 136.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T11:10:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BXSL261120P00030000", "bid": 4.6, "bid_size": 85.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-21T10:20:25", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BXSL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 100.0, "iv": 1.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00031000", "bid": 5.3, "bid_size": 75.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BXSL261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00032500", "bid": 6.5, "bid_size": 75.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BXSL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00034000", "bid": 8.0, "bid_size": 75.0, "ask": 11.9, "ask_size": 64.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BXSL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00035000", "bid": 9.0, "bid_size": 75.0, "ask": 12.9, "ask_size": 63.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BXSL261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 1.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00036000", "bid": 10.0, "bid_size": 75.0, "ask": 13.9, "ask_size": 63.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "BXSL261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261120P00037000", "bid": 11.0, "bid_size": 75.0, "ask": 14.9, "ask_size": 63.0, "iv": 0.9051, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-07-13T10:23:35", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BXSL261218C00016000", "bid": 6.8, "bid_size": 86.0, "ask": 10.2, "ask_size": 12.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0108, "vega": 0.0045, "theta": -0.0034, "rho": 0.0122, "theo": 8.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BXSL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 110.0, "iv": 1.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0105, "vega": 0.0045, "theta": -0.0033, "rho": -0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218C00017000", "bid": 5.1, "bid_size": 75.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0149, "vega": 0.0058, "theta": -0.0039, "rho": 0.0146, "theo": 7.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BXSL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 110.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0147, "vega": 0.0057, "theta": -0.0038, "rho": -0.0009, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218C00018000", "bid": 4.4, "bid_size": 75.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.021, "vega": 0.0074, "theta": -0.0044, "rho": 0.017, "theo": 6.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BXSL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0208, "vega": 0.0073, "theta": -0.0044, "rho": -0.0011, "theo": 0.0744, "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": 0.375}, {"option": "BXSL261218C00019000", "bid": 3.8, "bid_size": 81.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.03, "vega": 0.0094, "theta": -0.0051, "rho": 0.019, "theo": 5.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BXSL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 84.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.03, "vega": 0.0094, "theta": -0.005, "rho": -0.0016, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218C00020000", "bid": 2.85, "bid_size": 82.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.3321, "open_interest": 6.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0441, "vega": 0.0122, "theta": -0.0058, "rho": 0.0202, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T09:58:16", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BXSL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 81.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0442, "vega": 0.0122, "theta": -0.0058, "rho": -0.0022, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218C00021000", "bid": 2.0, "bid_size": 84.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0666, "vega": 0.0159, "theta": -0.0065, "rho": 0.0207, "theo": 3.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BXSL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 142.0, "iv": 0.5124, "open_interest": 2.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0669, "vega": 0.0159, "theta": -0.0066, "rho": -0.0031, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BXSL261218C00022000", "bid": 0.95, "bid_size": 119.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.1041, "vega": 0.0209, "theta": -0.0073, "rho": 0.0202, "theo": 2.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BXSL261218P00022000", "bid": 0.05, "bid_size": 127.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.2941, "open_interest": 24.0, "volume": 1.0, "delta": -0.1715, "gamma": 0.1046, "vega": 0.0209, "theta": -0.0073, "rho": -0.0045, "theo": 0.2311, "change": 0.055, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T09:51:05", "percent_change": 31.4286, "prev_day_close": 0.174999997019768}, {"option": "BXSL261218C00023000", "bid": 0.6, "bid_size": 451.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.3108, "open_interest": 10.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.1664, "vega": 0.0272, "theta": -0.0078, "rho": 0.0184, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:06:33", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BXSL261218P00023000", "bid": 0.1, "bid_size": 545.0, "ask": 0.55, "ask_size": 123.0, "iv": 0.2351, "open_interest": 75.0, "volume": 1.0, "delta": -0.2737, "gamma": 0.1675, "vega": 0.0272, "theta": -0.0079, "rho": -0.0069, "theo": 0.3461, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:22:22", "percent_change": -32.5, "prev_day_close": 0.400000000372529}, {"option": "BXSL261218C00024000", "bid": 0.6, "bid_size": 42.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.201, "open_interest": 69.0, "volume": 10.0, "delta": 0.5355, "gamma": 0.2477, "vega": 0.0323, "theta": -0.0075, "rho": 0.014, "theo": 0.6804, "change": 0.225, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:10:55", "percent_change": 42.8571, "prev_day_close": 0.524999991059303}, {"option": "BXSL261218P00024000", "bid": 0.45, "bid_size": 96.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.1831, "open_interest": 347.0, "volume": 282.0, "delta": -0.4646, "gamma": 0.2507, "vega": 0.0323, "theta": -0.0076, "rho": -0.011, "theo": 0.5882, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:20:59", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "BXSL261218C00025000", "bid": 0.15, "bid_size": 49.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.1707, "open_interest": 186.0, "volume": 4.0, "delta": 0.2785, "gamma": 0.233, "vega": 0.0276, "theta": -0.0057, "rho": 0.0074, "theo": 0.2377, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:56:49", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "BXSL261218P00025000", "bid": 0.05, "bid_size": 1043.0, "ask": 1.6, "ask_size": 77.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.2395, "vega": 0.0272, "theta": -0.0059, "rho": -0.0144, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BXSL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.1339, "vega": 0.0177, "theta": -0.0039, "rho": 0.0035, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 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": "BXSL261218P00026000", "bid": 0.9, "bid_size": 86.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.304, "open_interest": 7.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.1418, "vega": 0.0166, "theta": -0.0042, "rho": -0.0131, "theo": 2.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T11:48:36", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BXSL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0748, "vega": 0.0116, "theta": -0.0029, "rho": 0.0019, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "BXSL261218P00027000", "bid": 1.65, "bid_size": 84.0, "ask": 4.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0823, "vega": 0.0097, "theta": -0.0032, "rho": -0.0101, "theo": 2.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T12:59:39", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "BXSL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0454, "vega": 0.008, "theta": -0.0023, "rho": 0.0012, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BXSL261218P00028000", "bid": 2.6, "bid_size": 84.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0503, "vega": 0.0057, "theta": -0.0026, "rho": -0.0069, "theo": 3.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BXSL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 82.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0297, "vega": 0.0059, "theta": -0.0018, "rho": 0.0008, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218P00029000", "bid": 3.8, "bid_size": 84.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0309, "vega": 0.0033, "theta": -0.002, "rho": -0.0045, "theo": 4.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BXSL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0206, "vega": 0.0045, "theta": -0.0016, "rho": 0.0006, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218P00030000", "bid": 4.6, "bid_size": 84.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.019, "vega": 0.002, "theta": -0.0014, "rho": -0.0025, "theo": 5.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BXSL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.015, "vega": 0.0036, "theta": -0.0013, "rho": 0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218P00031000", "bid": 5.2, "bid_size": 75.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0114, "vega": 0.0011, "theta": -0.001, "rho": -0.0018, "theo": 6.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BXSL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0113, "vega": 0.0029, "theta": -0.0012, "rho": 0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL261218P00032000", "bid": 6.0, "bid_size": 75.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0069, "vega": 0.0007, "theta": -0.0006, "rho": -0.0008, "theo": 7.9457, "change": 0.0, "open": 0.0, "high": 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": "BXSL270115C00012500", "bid": 10.3, "bid_size": 51.0, "ask": 13.6, "ask_size": 24.0, "iv": 1.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0004, "rho": 0.0009, "theo": 11.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-29T15:26:36", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BXSL270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 267.0, "iv": 1.1636, "open_interest": 1803.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.005, "vega": 0.0037, "theta": -0.0018, "rho": -0.0007, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T09:51:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BXSL270115C00014000", "bid": 8.8, "bid_size": 51.0, "ask": 12.1, "ask_size": 25.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0037, "vega": 0.001, "theta": -0.001, "rho": 0.0017, "theo": 10.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-06-17T10:06:29", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BXSL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 210.0, "iv": 1.2969, "open_interest": 1.0, "volume": 0.0, "delta": -0.021, "gamma": 0.008, "vega": 0.0052, "theta": -0.0022, "rho": -0.001, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T10:41:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115C00015000", "bid": 7.8, "bid_size": 51.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.006, "vega": 0.0014, "theta": -0.0014, "rho": 0.0035, "theo": 9.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-06-08T11:02:28", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BXSL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 216.0, "iv": 1.1565, "open_interest": 5.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.011, "vega": 0.0065, "theta": -0.0025, "rho": -0.0013, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:21:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115C00016000", "bid": 6.8, "bid_size": 51.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0017, "rho": 0.0061, "theo": 8.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-06-18T12:38:21", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BXSL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.5337, "open_interest": 10.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0152, "vega": 0.0082, "theta": -0.0029, "rho": -0.0017, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:57:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BXSL270115C00017500", "bid": 4.8, "bid_size": 92.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0151, "vega": 0.0049, "theta": -0.0021, "rho": 0.0096, "theo": 6.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-05-28T10:54:46", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BXSL270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.4016, "open_interest": 35.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0249, "vega": 0.0115, "theta": -0.0035, "rho": -0.0026, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T09:51:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BXSL270115C00019000", "bid": 3.9, "bid_size": 82.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0266, "vega": 0.008, "theta": -0.0026, "rho": 0.013, "theo": 5.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-04T13:24:15", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BXSL270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.3605, "open_interest": 49.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0423, "vega": 0.0164, "theta": -0.0042, "rho": -0.0041, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BXSL270115C00020000", "bid": 2.9, "bid_size": 83.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0404, "vega": 0.0116, "theta": -0.003, "rho": 0.0155, "theo": 4.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T10:37:24", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BXSL270115P00020000", "bid": 0.1, "bid_size": 14.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.3166, "open_interest": 529.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0615, "vega": 0.0209, "theta": -0.0047, "rho": -0.0056, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:54:56", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BXSL270115C00021000", "bid": 1.95, "bid_size": 84.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0641, "vega": 0.0161, "theta": -0.0036, "rho": 0.0177, "theo": 3.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-07-31T09:30:12", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BXSL270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 502.0, "iv": 0.2732, "open_interest": 221.0, "volume": 1.0, "delta": -0.1758, "gamma": 0.0915, "vega": 0.0266, "theta": -0.0052, "rho": -0.008, "theo": 0.2794, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:52:20", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "BXSL270115C00022500", "bid": 0.65, "bid_size": 206.0, "ask": 3.5, "ask_size": 164.0, "iv": 0.3131, "open_interest": 38.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.1403, "vega": 0.0262, "theta": -0.0046, "rho": 0.02, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T09:41:22", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BXSL270115P00022500", "bid": 0.35, "bid_size": 103.0, "ask": 0.65, "ask_size": 90.0, "iv": 0.213, "open_interest": 4191.0, "volume": 1.0, "delta": -0.3294, "gamma": 0.1681, "vega": 0.0369, "theta": -0.0055, "rho": -0.0147, "theo": 0.4861, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:09:37", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "BXSL270115C00024000", "bid": 0.5, "bid_size": 85.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.1546, "open_interest": 412.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.2662, "vega": 0.0375, "theta": -0.0054, "rho": 0.0163, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:47:26", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BXSL270115P00024000", "bid": 0.65, "bid_size": 266.0, "ask": 2.3, "ask_size": 396.0, "iv": 0.2696, "open_interest": 274.0, "volume": 0.0, "delta": -0.637, "gamma": 0.2216, "vega": 0.038, "theta": -0.0044, "rho": -0.0274, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T14:53:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BXSL270115C00025000", "bid": 0.15, "bid_size": 382.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.1538, "open_interest": 1786.0, "volume": 210.0, "delta": 0.2885, "gamma": 0.2231, "vega": 0.0319, "theta": -0.0046, "rho": 0.0091, "theo": 0.2643, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:13:09", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "BXSL270115P00025000", "bid": 0.7, "bid_size": 504.0, "ask": 3.5, "ask_size": 350.0, "iv": 0.2546, "open_interest": 569.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.1534, "vega": 0.0272, "theta": -0.0032, "rho": -0.0348, "theo": 1.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BXSL270115C00026000", "bid": 0.05, "bid_size": 1200.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.185, "open_interest": 2228.0, "volume": 0.0, "delta": 0.149, "gamma": 0.1346, "vega": 0.0234, "theta": -0.0034, "rho": 0.0054, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:02:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BXSL270115P00026000", "bid": 1.45, "bid_size": 86.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.1746, "open_interest": 7.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0906, "vega": 0.0182, "theta": -0.0023, "rho": -0.0388, "theo": 2.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-07-07T12:50:40", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BXSL270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.2341, "open_interest": 956.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0615, "vega": 0.0129, "theta": -0.0022, "rho": 0.0024, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T12:35:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BXSL270115P00027500", "bid": 3.0, "bid_size": 205.0, "ask": 5.4, "ask_size": 123.0, "iv": 0.2271, "open_interest": 93.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0448, "vega": 0.0108, "theta": -0.0016, "rho": -0.0423, "theo": 4.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:43:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BXSL270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 208.0, "iv": 0.4968, "open_interest": 7.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0321, "vega": 0.008, "theta": -0.0015, "rho": 0.0013, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-06-18T13:30:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00029000", "bid": 4.3, "bid_size": 84.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0254, "vega": 0.0071, "theta": -0.0012, "rho": -0.045, "theo": 5.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T14:43:22", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BXSL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2779, "open_interest": 265.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0222, "vega": 0.0062, "theta": -0.0012, "rho": 0.001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-08T09:42:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BXSL270115P00030000", "bid": 4.8, "bid_size": 429.0, "ask": 8.6, "ask_size": 125.0, "iv": 0.3359, "open_interest": 363.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0185, "vega": 0.0056, "theta": -0.001, "rho": -0.0467, "theo": 6.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-10-07T10:53:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BXSL270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 477.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0162, "vega": 0.005, "theta": -0.001, "rho": 0.0007, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00031000", "bid": 6.0, "bid_size": 75.0, "ask": 9.6, "ask_size": 63.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.014, "vega": 0.0046, "theta": -0.0009, "rho": -0.0482, "theo": 7.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BXSL270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 441.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0108, "vega": 0.0037, "theta": -0.0008, "rho": 0.0005, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00032500", "bid": 7.2, "bid_size": 75.0, "ask": 11.1, "ask_size": 63.0, "iv": 0.3746, "open_interest": 4.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0097, "vega": 0.0035, "theta": -0.0008, "rho": -0.0506, "theo": 9.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-06-25T12:51:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BXSL270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 464.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0007, "rho": 0.0004, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BXSL270115P00034000", "bid": 8.7, "bid_size": 75.0, "ask": 12.6, "ask_size": 63.0, "iv": 0.4331, "open_interest": 4.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.007, "vega": 0.0027, "theta": -0.0006, "rho": -0.0529, "theo": 10.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-06-25T12:50:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BXSL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 450.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0063, "vega": 0.0025, "theta": -0.0006, "rho": 0.0004, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00035000", "bid": 9.7, "bid_size": 75.0, "ask": 13.6, "ask_size": 60.0, "iv": 0.4705, "open_interest": 7.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0058, "vega": 0.0024, "theta": -0.0006, "rho": -0.0544, "theo": 11.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-06-25T12:48:00", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BXSL270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1463.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0052, "vega": 0.0022, "theta": -0.0006, "rho": 0.0003, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00036000", "bid": 10.7, "bid_size": 200.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.5068, "open_interest": 144.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0005, "rho": -0.056, "theo": 12.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-07-10T12:39:39", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BXSL270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1436.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0041, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270115P00037500", "bid": 12.3, "bid_size": 246.0, "ask": 15.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 665.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0039, "vega": 0.0018, "theta": -0.0005, "rho": -0.0583, "theo": 14.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-01T13:51:30", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BXSL270219C00015000", "bid": 7.8, "bid_size": 51.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0089, "vega": 0.004, "theta": -0.0019, "rho": 0.0075, "theo": 9.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-24T09:30:12", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BXSL270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.9552, "open_interest": 6.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0151, "vega": 0.0132, "theta": -0.0034, "rho": -0.0037, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219C00016000", "bid": 6.8, "bid_size": 51.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0121, "vega": 0.005, "theta": -0.0022, "rho": 0.0099, "theo": 8.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "BXSL270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 225.0, "iv": 0.8471, "open_interest": 4.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0196, "vega": 0.0156, "theta": -0.0037, "rho": -0.0045, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219C00017000", "bid": 5.8, "bid_size": 40.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0164, "vega": 0.0077, "theta": -0.0025, "rho": 0.012, "theo": 7.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "BXSL270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 214.0, "iv": 0.7536, "open_interest": 3.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0256, "vega": 0.0184, "theta": -0.0039, "rho": -0.0056, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219C00018000", "bid": 4.8, "bid_size": 81.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0229, "vega": 0.0091, "theta": -0.0028, "rho": 0.0147, "theo": 6.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BXSL270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 194.0, "iv": 0.5343, "open_interest": 1.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0338, "vega": 0.0219, "theta": -0.0042, "rho": -0.0069, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-17T12:02:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BXSL270219C00019000", "bid": 3.8, "bid_size": 80.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0325, "vega": 0.0133, "theta": -0.0032, "rho": 0.0172, "theo": 5.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BXSL270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 119.0, "iv": 0.4736, "open_interest": 16.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0451, "vega": 0.026, "theta": -0.0044, "rho": -0.0088, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T10:17:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BXSL270219C00020000", "bid": 2.85, "bid_size": 81.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0474, "vega": 0.015, "theta": -0.0036, "rho": 0.0198, "theo": 4.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-07-31T10:47:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BXSL270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.3048, "open_interest": 75.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0612, "vega": 0.0309, "theta": -0.0047, "rho": -0.0112, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T11:49:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BXSL270219C00021000", "bid": 1.95, "bid_size": 81.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0713, "vega": 0.021, "theta": -0.004, "rho": 0.0221, "theo": 3.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BXSL270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 0.2532, "open_interest": 17.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0844, "vega": 0.0367, "theta": -0.0048, "rho": -0.0146, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:08:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219C00022000", "bid": 1.05, "bid_size": 205.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.1113, "vega": 0.0281, "theta": -0.0045, "rho": 0.0238, "theo": 2.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BXSL270219P00022000", "bid": 0.3, "bid_size": 247.0, "ask": 0.85, "ask_size": 342.0, "iv": 0.2311, "open_interest": 174.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.1178, "vega": 0.0432, "theta": -0.0048, "rho": -0.0195, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T10:23:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BXSL270219C00023000", "bid": 1.05, "bid_size": 361.0, "ask": 3.4, "ask_size": 267.0, "iv": 0.3899, "open_interest": 26.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.1762, "vega": 0.036, "theta": -0.005, "rho": 0.0242, "theo": 1.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T10:25:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BXSL270219P00023000", "bid": 0.55, "bid_size": 239.0, "ask": 1.75, "ask_size": 401.0, "iv": 0.2656, "open_interest": 74.0, "volume": 0.0, "delta": -0.424, "gamma": 0.1601, "vega": 0.0486, "theta": -0.0046, "rho": -0.0267, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T10:24:24", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BXSL270219C00024000", "bid": 0.15, "bid_size": 106.0, "ask": 2.85, "ask_size": 320.0, "iv": 0.3413, "open_interest": 91.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.2366, "vega": 0.0451, "theta": -0.0051, "rho": 0.0199, "theo": 0.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:45:15", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BXSL270219P00024000", "bid": 0.7, "bid_size": 16.0, "ask": 2.3, "ask_size": 117.0, "iv": 0.2256, "open_interest": 94.0, "volume": 0.0, "delta": -0.603, "gamma": 0.1815, "vega": 0.0476, "theta": -0.0039, "rho": -0.0358, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-28T11:22:59", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BXSL270219C00025000", "bid": 0.2, "bid_size": 329.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.167, "open_interest": 229.0, "volume": 0.0, "delta": 0.303, "gamma": 0.1979, "vega": 0.0405, "theta": -0.0043, "rho": 0.0135, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:45:57", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BXSL270219P00025000", "bid": 0.75, "bid_size": 446.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.214, "open_interest": 607.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.1459, "vega": 0.0384, "theta": -0.0031, "rho": -0.0422, "theo": 1.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-26T12:18:32", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "BXSL270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 649.0, "iv": 0.1897, "open_interest": 177.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.1261, "vega": 0.0318, "theta": -0.0032, "rho": 0.009, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:49:46", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BXSL270219P00026000", "bid": 1.65, "bid_size": 112.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.2005, "open_interest": 11.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.1006, "vega": 0.0292, "theta": -0.0026, "rho": -0.0453, "theo": 2.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T09:43:03", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BXSL270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.1825, "open_interest": 7.0, "volume": 1.0, "delta": 0.1149, "gamma": 0.0805, "vega": 0.0242, "theta": -0.0026, "rho": 0.0063, "theo": 0.1292, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:43:22", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BXSL270219P00027000", "bid": 2.45, "bid_size": 86.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.1303, "open_interest": 12.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.07, "vega": 0.0226, "theta": -0.0022, "rho": -0.0469, "theo": 3.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:25:01", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BXSL270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 832.0, "iv": 0.4254, "open_interest": 101.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0553, "vega": 0.0196, "theta": -0.0022, "rho": 0.0048, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T12:58:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219P00028000", "bid": 3.5, "bid_size": 86.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.2329, "open_interest": 7.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0508, "vega": 0.0182, "theta": -0.002, "rho": -0.0482, "theo": 4.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-06-22T11:20:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BXSL270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 281.0, "iv": 0.4151, "open_interest": 36.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0405, "vega": 0.016, "theta": -0.0019, "rho": 0.0038, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T15:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219P00029000", "bid": 4.2, "bid_size": 196.0, "ask": 6.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0384, "vega": 0.015, "theta": -0.0018, "rho": -0.0493, "theo": 5.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-13T10:42:44", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BXSL270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 252.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0312, "vega": 0.0136, "theta": -0.0017, "rho": 0.0031, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219P00030000", "bid": 4.8, "bid_size": 75.0, "ask": 8.6, "ask_size": 69.0, "iv": 0.27, "open_interest": 33.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.03, "vega": 0.0126, "theta": -0.0016, "rho": -0.0506, "theo": 6.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-21T10:20:25", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BXSL270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 435.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0249, "vega": 0.0117, "theta": -0.0016, "rho": 0.0026, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219P00031000", "bid": 6.3, "bid_size": 70.0, "ask": 9.6, "ask_size": 56.0, "iv": 0.4338, "open_interest": 8.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0241, "vega": 0.0108, "theta": -0.0015, "rho": -0.0518, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-07-14T12:32:22", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "BXSL270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 443.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0204, "vega": 0.0103, "theta": -0.0014, "rho": 0.0022, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270219P00032000", "bid": 7.3, "bid_size": 402.0, "ask": 10.6, "ask_size": 113.0, "iv": 0.4693, "open_interest": 474.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0198, "vega": 0.0095, "theta": -0.0014, "rho": -0.0531, "theo": 8.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-07-20T14:02:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BXSL270521C00016000", "bid": 6.1, "bid_size": 51.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0134, "vega": 0.0065, "theta": -0.0015, "rho": 0.0138, "theo": 8.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BXSL270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 181.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0245, "vega": 0.031, "theta": -0.0035, "rho": -0.0146, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521C00017000", "bid": 5.3, "bid_size": 51.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0184, "vega": 0.0104, "theta": -0.0018, "rho": 0.0182, "theo": 7.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BXSL270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0306, "vega": 0.0351, "theta": -0.0036, "rho": -0.0173, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521C00018000", "bid": 4.8, "bid_size": 81.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0259, "vega": 0.012, "theta": -0.0022, "rho": 0.021, "theo": 6.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BXSL270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0386, "vega": 0.0398, "theta": -0.0037, "rho": -0.0205, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T11:43:55", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BXSL270521C00019000", "bid": 3.8, "bid_size": 81.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0366, "vega": 0.0186, "theta": -0.0026, "rho": 0.0261, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BXSL270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 101.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.049, "vega": 0.0449, "theta": -0.0038, "rho": -0.0245, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BXSL270521C00020000", "bid": 2.85, "bid_size": 81.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.053, "vega": 0.0209, "theta": -0.003, "rho": 0.0288, "theo": 4.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BXSL270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 113.0, "iv": 0.3522, "open_interest": 270.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0628, "vega": 0.0507, "theta": -0.0038, "rho": -0.0297, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-28T11:50:34", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BXSL270521C00021000", "bid": 1.95, "bid_size": 195.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0788, "vega": 0.0307, "theta": -0.0035, "rho": 0.0327, "theo": 3.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BXSL270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.2114, "open_interest": 21.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0811, "vega": 0.0568, "theta": -0.0037, "rho": -0.0366, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T12:46:00", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "BXSL270521C00022000", "bid": 1.05, "bid_size": 204.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.1196, "vega": 0.0391, "theta": -0.004, "rho": 0.0319, "theo": 2.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "BXSL270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.1669, "open_interest": 10.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.1041, "vega": 0.0624, "theta": -0.0035, "rho": -0.0459, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-30T15:50:20", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "BXSL270521C00023000", "bid": 0.95, "bid_size": 25.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.2892, "open_interest": 11.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.1738, "vega": 0.0511, "theta": -0.0044, "rho": 0.0342, "theo": 1.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T09:50:44", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BXSL270521P00023000", "bid": 1.0, "bid_size": 32.0, "ask": 2.65, "ask_size": 114.0, "iv": 0.263, "open_interest": 45.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.1262, "vega": 0.0652, "theta": -0.0031, "rho": -0.0586, "theo": 1.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-28T11:13:18", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BXSL270521C00024000", "bid": 0.65, "bid_size": 360.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.187, "open_interest": 38.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.1974, "vega": 0.0565, "theta": -0.0043, "rho": 0.0294, "theo": 0.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:53:59", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BXSL270521P00024000", "bid": 0.85, "bid_size": 33.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.1856, "open_interest": 4.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.129, "vega": 0.0616, "theta": -0.0027, "rho": -0.073, "theo": 1.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-27T15:49:59", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BXSL270521C00025000", "bid": 0.3, "bid_size": 54.0, "ask": 0.7, "ask_size": 534.0, "iv": 0.1759, "open_interest": 661.0, "volume": 21.0, "delta": 0.3294, "gamma": 0.1553, "vega": 0.0554, "theta": -0.0035, "rho": 0.0248, "theo": 0.5167, "change": 0.16, "open": 0.65, "high": 0.66, "low": 0.65, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T12:33:56", "percent_change": 32.0, "prev_day_close": 0.499999985098839}, {"option": "BXSL270521P00025000", "bid": 1.55, "bid_size": 21.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.219, "open_interest": 11.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.1086, "vega": 0.0534, "theta": -0.0024, "rho": -0.0849, "theo": 2.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-10-06T14:33:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BXSL270521C00026000", "bid": 0.15, "bid_size": 47.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.1746, "open_interest": 106.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.108, "vega": 0.049, "theta": -0.0028, "rho": 0.0207, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:16:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BXSL270521P00026000", "bid": 2.3, "bid_size": 21.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.2099, "open_interest": 2.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0852, "vega": 0.0454, "theta": -0.0021, "rho": -0.0937, "theo": 3.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T15:32:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BXSL270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.175, "open_interest": 53.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.078, "vega": 0.0424, "theta": -0.0024, "rho": 0.0166, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:17:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BXSL270521P00027000", "bid": 3.0, "bid_size": 11.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.1986, "open_interest": 1.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0671, "vega": 0.0392, "theta": -0.0019, "rho": -0.1003, "theo": 4.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-02T14:25:01", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "BXSL270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 243.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0602, "vega": 0.0371, "theta": -0.0022, "rho": 0.0141, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00028000", "bid": 3.9, "bid_size": 13.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.1989, "open_interest": 2.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.054, "vega": 0.0345, "theta": -0.0018, "rho": -0.1061, "theo": 5.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T14:43:22", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "BXSL270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 0.3406, "open_interest": 5.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0485, "vega": 0.0327, "theta": -0.0021, "rho": 0.0119, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T15:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00029000", "bid": 4.9, "bid_size": 10.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0446, "vega": 0.0306, "theta": -0.0017, "rho": -0.1112, "theo": 6.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BXSL270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 227.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0403, "vega": 0.0292, "theta": -0.002, "rho": 0.0103, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00030000", "bid": 5.9, "bid_size": 10.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0376, "vega": 0.0278, "theta": -0.0016, "rho": -0.1159, "theo": 7.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "BXSL270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 245.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0342, "vega": 0.027, "theta": -0.0019, "rho": 0.0092, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00031000", "bid": 6.8, "bid_size": 14.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0323, "vega": 0.0253, "theta": -0.0015, "rho": -0.1202, "theo": 8.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "BXSL270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 250.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0296, "vega": 0.0246, "theta": -0.0018, "rho": 0.0082, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00032000", "bid": 7.8, "bid_size": 14.0, "ask": 10.5, "ask_size": 48.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0281, "vega": 0.0233, "theta": -0.0014, "rho": -0.1247, "theo": 9.2006, "change": 0.0, "open": 0.0, "high": 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": "BXSL270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 411.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0259, "vega": 0.023, "theta": -0.0018, "rho": 0.0075, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BXSL270521P00033000", "bid": 8.8, "bid_size": 15.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0248, "vega": 0.0217, "theta": -0.0013, "rho": -0.1288, "theo": 10.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BXSL280121C00012500", "bid": 9.1, "bid_size": 12.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 11.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-06-10T15:00:15", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BXSL280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.321, "open_interest": 76.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0154, "vega": 0.0366, "theta": -0.0018, "rho": -0.0292, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:46:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BXSL280121C00015000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0196, "theo": 9.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BXSL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.677, "open_interest": 3.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0257, "vega": 0.0495, "theta": -0.0019, "rho": -0.0432, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-03-24T14:45:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BXSL280121C00017500", "bid": 4.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0049, "vega": 0.0022, "theta": 0.0, "rho": 0.025, "theo": 6.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-01T15:08:13", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BXSL280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.265, "open_interest": 10.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0431, "vega": 0.0651, "theta": -0.002, "rho": -0.0648, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T09:57:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BXSL280121C00020000", "bid": 1.5, "bid_size": 29.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0322, "vega": 0.0084, "theta": -0.0003, "rho": 0.03, "theo": 4.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-12T15:16:52", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "BXSL280121P00020000", "bid": 0.75, "bid_size": 25.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.201, "open_interest": 56.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0718, "vega": 0.082, "theta": -0.0019, "rho": -0.1024, "theo": 1.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:30:19", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BXSL280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 306.0, "iv": 0.2792, "open_interest": 69.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.1724, "vega": 0.0506, "theta": -0.0029, "rho": 0.0386, "theo": 1.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T10:55:15", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BXSL280121P00022500", "bid": 0.05, "bid_size": 211.0, "ask": 3.8, "ask_size": 88.0, "iv": 0.1452, "open_interest": 65.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0972, "vega": 0.0872, "theta": -0.0014, "rho": -0.1695, "theo": 2.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BXSL280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.1526, "open_interest": 624.0, "volume": 1.0, "delta": 0.3338, "gamma": 0.126, "vega": 0.0751, "theta": -0.0022, "rho": 0.0479, "theo": 0.672, "change": 0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:00:09", "percent_change": 25.9259, "prev_day_close": 0.675000011920929}, {"option": "BXSL280121P00025000", "bid": 1.9, "bid_size": 298.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 456.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.074, "vega": 0.0698, "theta": -0.0009, "rho": -0.2376, "theo": 3.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T10:54:49", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BXSL280121C00027500", "bid": 0.1, "bid_size": 49.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.1764, "open_interest": 651.0, "volume": 6.0, "delta": 0.1869, "gamma": 0.0623, "vega": 0.0591, "theta": -0.0015, "rho": 0.0358, "theo": 0.404, "change": 0.1, "open": 0.15, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:36:11", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "BXSL280121P00027500", "bid": 3.5, "bid_size": 266.0, "ask": 8.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0495, "vega": 0.0545, "theta": -0.0005, "rho": -0.2832, "theo": 6.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-30T14:06:08", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BXSL280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 280.0, "iv": 0.2535, "open_interest": 291.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0411, "vega": 0.049, "theta": -0.0013, "rho": 0.0279, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:18:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BXSL280121P00030000", "bid": 6.0, "bid_size": 21.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0355, "vega": 0.0449, "theta": -0.0001, "rho": -0.3193, "theo": 8.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T10:27:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BXSL280121C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.5863, "open_interest": 8.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0303, "vega": 0.0411, "theta": -0.0012, "rho": 0.0223, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-26T12:39:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BXSL280121P00032500", "bid": 8.0, "bid_size": 21.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0272, "vega": 0.0386, "theta": 0.0, "rho": -0.3518, "theo": 10.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-09-08T10:12:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BXSL280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0238, "vega": 0.0356, "theta": -0.0011, "rho": 0.0184, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BXSL280121P00035000", "bid": 10.0, "bid_size": 18.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0219, "vega": 0.0342, "theta": 0.0, "rho": -0.3822, "theo": 13.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-01T15:03:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BXSL280121C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0195, "vega": 0.033, "theta": -0.0011, "rho": 0.0167, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BXSL280121P00037500", "bid": 12.5, "bid_size": 38.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 428.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0183, "vega": 0.0308, "theta": 0.0, "rho": -0.4117, "theo": 15.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-03T14:58:41", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BXSL290119C00013000", "bid": 8.5, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0177, "theo": 11.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BXSL290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0224, "vega": 0.0601, "theta": -0.0012, "rho": -0.0814, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BXSL290119C00015000", "bid": 6.8, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0204, "theo": 9.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BXSL290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0326, "vega": 0.074, "theta": -0.0012, "rho": -0.1109, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BXSL290119C00018000", "bid": 3.7, "bid_size": 12.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0245, "theo": 6.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "BXSL290119P00018000", "bid": 0.7, "bid_size": 23.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0553, "vega": 0.0956, "theta": -0.0012, "rho": -0.1786, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BXSL290119C00020000", "bid": 2.75, "bid_size": 11.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.01, "vega": 0.0007, "theta": 0.0, "rho": 0.0274, "theo": 4.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-16T15:06:45", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "BXSL290119P00020000", "bid": 0.5, "bid_size": 20.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.2265, "open_interest": 20.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0714, "vega": 0.1048, "theta": -0.001, "rho": -0.2477, "theo": 2.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T09:58:22", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "BXSL290119C00022000", "bid": 1.05, "bid_size": 21.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.235, "open_interest": 10.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.1408, "vega": 0.0431, "theta": -0.002, "rho": 0.0525, "theo": 2.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:53:42", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "BXSL290119P00022000", "bid": 1.85, "bid_size": 20.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0747, "vega": 0.102, "theta": -0.0008, "rho": -0.3338, "theo": 3.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BXSL290119C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.2792, "open_interest": 22.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.1013, "vega": 0.0932, "theta": -0.0016, "rho": 0.0863, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T09:54:59", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BXSL290119P00025000", "bid": 3.3, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.1772, "open_interest": 19.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0572, "vega": 0.0843, "theta": -0.0004, "rho": -0.4468, "theo": 5.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T14:57:05", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BXSL290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0627, "vega": 0.0809, "theta": -0.0012, "rho": 0.0713, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BXSL290119P00027000", "bid": 4.5, "bid_size": 18.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0463, "vega": 0.0744, "theta": -0.0002, "rho": -0.5049, "theo": 7.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BXSL290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0416, "vega": 0.0686, "theta": -0.001, "rho": 0.0579, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 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": "BXSL290119P00030000", "bid": 7.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.2099, "open_interest": 1.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0351, "vega": 0.0636, "theta": 0.0, "rho": -0.5798, "theo": 9.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-26T10:27:34", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BXSL290119C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0342, "vega": 0.0635, "theta": -0.001, "rho": 0.0499, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BXSL290119P00032000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.03, "vega": 0.0589, "theta": 0.0, "rho": -0.6251, "theo": 11.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BXSL290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0271, "vega": 0.0562, "theta": -0.0009, "rho": 0.045, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BXSL290119P00035000", "bid": 11.6, "bid_size": 11.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.2048, "open_interest": 1.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0247, "vega": 0.0526, "theta": 0.0, "rho": -0.691, "theo": 14.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-23T12:53:51", "percent_change": 0.0, "prev_day_close": 14.0500001907349}], "symbol": "BXSL", "security_type": "stock", "exchange_id": 3, "current_price": 24.09, "price_change": -0.08, "price_change_percent": -0.331, "bid": 23.84, "ask": 24.3, "bid_size": 500, "ask_size": 4500, "open": 23.96, "high": 24.3, "low": 23.73, "close": 24.09, "prev_day_close": 24.17, "volume": 1739501, "iv30": 19.189, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444108610, "last_trade_time": "2026-11-06T15:59:58", "tick": "down"}, "symbol": "BXSL"}