{"timestamp": "2026-11-05 01:04:35", "data": {"options": [{"option": "BA261106C00085000", "bid": 89.95, "bid_size": 73.0, "ask": 93.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0093, "theo": 92.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.17, "last_trade_time": "2026-11-02T11:25:22", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "BA261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.5493, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 2.13, "last_trade_time": "2026-10-30T15:09:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00090000", "bid": 84.95, "bid_size": 73.0, "ask": 88.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 87.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-11-02T11:36:03", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "BA261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 5.3526, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-30T15:09:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261106C00095000", "bid": 80.15, "bid_size": 74.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0104, "theo": 82.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.68, "last_trade_time": "2026-11-02T11:36:03", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "BA261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 6.0341, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T12:40:20", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261106C00100000", "bid": 74.95, "bid_size": 72.0, "ask": 78.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 77.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.73, "last_trade_time": "2026-11-02T11:36:55", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "BA261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.8081, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-29T12:40:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00105000", "bid": 70.0, "bid_size": 43.0, "ask": 72.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 72.0346, "change": 2.515, "open": 72.14, "high": 72.14, "low": 71.84, "tick": "down", "last_trade_price": 71.84, "last_trade_time": "2026-11-04T11:50:50", "percent_change": 3.62784, "prev_day_close": 69.3249969482422}, {"option": "BA261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.2197, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-29T15:31:39", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261106C00110000", "bid": 64.9, "bid_size": 77.0, "ask": 68.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 67.0372, "change": 2.5, "open": 67.23, "high": 67.23, "low": 66.85, "tick": "down", "last_trade_price": 66.85, "last_trade_time": "2026-11-04T11:50:50", "percent_change": 3.885, "prev_day_close": 64.3500022888184}, {"option": "BA261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.8391, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-29T15:31:39", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BA261106C00115000", "bid": 60.1, "bid_size": 74.0, "ask": 63.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 62.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.8, "last_trade_time": "2026-11-02T11:20:45", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "BA261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.4736, "open_interest": 72.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-29T15:25:28", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "BA261106C00120000", "bid": 55.6, "bid_size": 39.0, "ask": 57.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 12.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 57.0423, "change": 2.69, "open": 57.11, "high": 57.14, "low": 57.11, "tick": "up", "last_trade_price": 57.14, "last_trade_time": "2026-11-04T12:58:32", "percent_change": 4.94031, "prev_day_close": 54.4500007629394}, {"option": "BA261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 4.1213, "open_interest": 40.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-29T15:25:28", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "BA261106C00125000", "bid": 50.95, "bid_size": 68.0, "ask": 52.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 94.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0137, "theo": 52.0449, "change": 2.785, "open": 52.04, "high": 52.43, "low": 52.04, "tick": "down", "last_trade_price": 52.16, "last_trade_time": "2026-11-04T12:58:32", "percent_change": 5.64051, "prev_day_close": 49.375}, {"option": "BA261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.7804, "open_interest": 36.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:45:42", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "BA261106C00130000", "bid": 45.35, "bid_size": 93.0, "ask": 48.75, "ask_size": 7.0, "iv": 1.3209, "open_interest": 0.0, "volume": 86.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0142, "theo": 47.0477, "change": 3.69, "open": 47.11, "high": 47.44, "low": 47.09, "tick": "up", "last_trade_price": 47.44, "last_trade_time": "2026-11-04T12:55:01", "percent_change": 8.43429, "prev_day_close": 43.75}, {"option": "BA261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3714, "open_interest": 131.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:56:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BA261106C00135000", "bid": 40.8, "bid_size": 33.0, "ask": 43.35, "ask_size": 6.0, "iv": 1.4209, "open_interest": 0.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0148, "theo": 42.0506, "change": 3.285, "open": 42.26, "high": 42.26, "low": 42.21, "tick": "down", "last_trade_price": 42.21, "last_trade_time": "2026-11-04T12:53:11", "percent_change": 8.43931, "prev_day_close": 38.9249992370606}, {"option": "BA261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 3.1275, "open_interest": 7.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:02:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BA261106C00140000", "bid": 35.8, "bid_size": 37.0, "ask": 38.7, "ask_size": 6.0, "iv": 1.6429, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0153, "theo": 37.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.77, "last_trade_time": "2026-11-03T15:26:41", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "BA261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 1.0, "iv": 2.2708, "open_interest": 178.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:00:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00141000", "bid": 33.95, "bid_size": 72.0, "ask": 37.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0154, "theo": 36.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-11-03T15:26:41", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "BA261106P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261106C00142000", "bid": 32.9, "bid_size": 74.0, "ask": 38.05, "ask_size": 6.0, "iv": 1.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0155, "theo": 35.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4749994277954}, {"option": "BA261106P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 44.0, "iv": 2.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261106C00143000", "bid": 31.85, "bid_size": 67.0, "ask": 37.0, "ask_size": 6.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0156, "theo": 34.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "BA261106P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 86.0, "iv": 1.2828, "open_interest": 48.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:39:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00144000", "bid": 30.85, "bid_size": 72.0, "ask": 35.7, "ask_size": 6.0, "iv": 1.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0157, "theo": 33.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3749990463257}, {"option": "BA261106P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 77.0, "iv": 2.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261106C00145000", "bid": 30.5, "bid_size": 84.0, "ask": 33.8, "ask_size": 6.0, "iv": 1.2767, "open_interest": 51.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0158, "theo": 32.0575, "change": 3.445, "open": 32.02, "high": 32.02, "low": 32.02, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-11-04T13:14:39", "percent_change": 12.056, "prev_day_close": 28.5749998092651}, {"option": "BA261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 84.0, "iv": 1.6655, "open_interest": 102.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:11:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106C00146000", "bid": 29.6, "bid_size": 37.0, "ask": 32.55, "ask_size": 6.0, "iv": 1.0175, "open_interest": 0.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.016, "theo": 31.0584, "change": 1.815, "open": 31.09, "high": 31.29, "low": 31.09, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-11-04T15:44:34", "percent_change": 6.15776, "prev_day_close": 29.4749994277954}, {"option": "BA261106P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.887, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T14:27:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00147000", "bid": 28.1, "bid_size": 42.0, "ask": 31.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0002, "rho": 0.0161, "theo": 30.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "BA261106P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 305.0, "iv": 2.1383, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T10:57:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00148000", "bid": 27.6, "bid_size": 39.0, "ask": 30.65, "ask_size": 6.0, "iv": 1.1096, "open_interest": 0.0, "volume": 5.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0008, "rho": 0.0162, "theo": 29.0602, "change": 1.845, "open": 29.43, "high": 29.48, "low": 29.32, "tick": "down", "last_trade_price": 29.32, "last_trade_time": "2026-11-04T15:44:36", "percent_change": 6.7152, "prev_day_close": 27.4749994277954}, {"option": "BA261106P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 162.0, "iv": 1.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "BA261106C00149000", "bid": 26.35, "bid_size": 42.0, "ask": 30.4, "ask_size": 6.0, "iv": 1.3818, "open_interest": 0.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0015, "rho": 0.0163, "theo": 28.0613, "change": 2.025, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T13:15:00", "percent_change": 7.64873, "prev_day_close": 26.4749994277954}, {"option": "BA261106P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.8908, "open_interest": 13.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T10:14:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261106C00150000", "bid": 25.7, "bid_size": 50.0, "ask": 29.4, "ask_size": 85.0, "iv": 1.466, "open_interest": 22.0, "volume": 18.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0022, "rho": 0.0164, "theo": 27.0624, "change": 3.15, "open": 26.2, "high": 27.56, "low": 26.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T15:44:36", "percent_change": 12.9897, "prev_day_close": 24.25}, {"option": "BA261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.772, "open_interest": 381.0, "volume": 13.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:33:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106C00152500", "bid": 22.3, "bid_size": 40.0, "ask": 27.35, "ask_size": 15.0, "iv": 1.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0045, "rho": 0.0166, "theo": 24.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "BA261106P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3.0, "iv": 0.7012, "open_interest": 55.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:04:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106C00155000", "bid": 20.25, "bid_size": 66.0, "ask": 23.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0077, "rho": 0.0169, "theo": 22.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-11-03T11:37:58", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "BA261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.631, "open_interest": 691.0, "volume": 8.0, "delta": -0.004, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0105, "rho": -0.0001, "theo": 0.0106, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:44:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261106C00157500", "bid": 17.5, "bid_size": 41.0, "ask": 22.35, "ask_size": 13.0, "iv": 1.0397, "open_interest": 12.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.002, "vega": 0.0022, "theta": -0.0125, "rho": 0.0171, "theo": 19.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-11-03T11:37:58", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "BA261106P00157500", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 143.0, "iv": 0.6676, "open_interest": 413.0, "volume": 34.0, "delta": -0.0059, "gamma": 0.002, "vega": 0.0022, "theta": -0.0149, "rho": -0.0001, "theo": 0.0152, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:14:43", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BA261106C00160000", "bid": 15.75, "bid_size": 180.0, "ask": 17.75, "ask_size": 75.0, "iv": 0.0, "open_interest": 129.0, "volume": 8.0, "delta": 0.9909, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0197, "rho": 0.0173, "theo": 17.0841, "change": 2.525, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 18.068, "prev_day_close": 13.9750003814697}, {"option": "BA261106P00160000", "bid": 0.02, "bid_size": 14.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.5877, "open_interest": 1744.0, "volume": 273.0, "delta": -0.0091, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0218, "rho": -0.0002, "theo": 0.0224, "change": -0.035, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:55:15", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "BA261106C00162500", "bid": 13.05, "bid_size": 106.0, "ask": 15.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 47.0, "volume": 187.0, "delta": 0.9856, "gamma": 0.0052, "vega": 0.0049, "theta": -0.0313, "rho": 0.0175, "theo": 14.5974, "change": 3.1, "open": 14.51, "high": 17.05, "low": 13.59, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T12:56:58", "percent_change": 26.9565, "prev_day_close": 11.5}, {"option": "BA261106P00162500", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5315, "open_interest": 584.0, "volume": 62.0, "delta": -0.0144, "gamma": 0.0052, "vega": 0.0049, "theta": -0.0332, "rho": -0.0003, "theo": 0.0345, "change": -0.09, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:40:11", "percent_change": -81.8182, "prev_day_close": 0.109999999403954}, {"option": "BA261106C00165000", "bid": 11.75, "bid_size": 7.0, "ask": 13.25, "ask_size": 180.0, "iv": 0.7366, "open_interest": 667.0, "volume": 475.0, "delta": 0.9759, "gamma": 0.0089, "vega": 0.0076, "theta": -0.0513, "rho": 0.0176, "theo": 12.1204, "change": 3.03, "open": 12.02, "high": 13.71, "low": 11.21, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-11-04T15:50:45", "percent_change": 33.6667, "prev_day_close": 9.0}, {"option": "BA261106P00165000", "bid": 0.03, "bid_size": 115.0, "ask": 0.06, "ask_size": 109.0, "iv": 0.4658, "open_interest": 9931.0, "volume": 691.0, "delta": -0.0242, "gamma": 0.0089, "vega": 0.0076, "theta": -0.0529, "rho": -0.0005, "theo": 0.0563, "change": -0.175, "open": 0.06, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:47:34", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "BA261106C00167500", "bid": 9.0, "bid_size": 135.0, "ask": 10.25, "ask_size": 112.0, "iv": 0.3984, "open_interest": 768.0, "volume": 192.0, "delta": 0.9568, "gamma": 0.0158, "vega": 0.0123, "theta": -0.0885, "rho": 0.0175, "theo": 9.6654, "change": 2.22, "open": 10.0, "high": 11.3, "low": 8.95, "tick": "no_change", "last_trade_price": 9.52, "last_trade_time": "2026-11-04T15:37:13", "percent_change": 30.411, "prev_day_close": 7.2999997138977}, {"option": "BA261106P00167500", "bid": 0.06, "bid_size": 83.0, "ask": 0.15, "ask_size": 173.0, "iv": 0.4413, "open_interest": 901.0, "volume": 344.0, "delta": -0.0433, "gamma": 0.0159, "vega": 0.0123, "theta": -0.0899, "rho": -0.0008, "theo": 0.1003, "change": -0.37, "open": 0.17, "high": 0.22, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:43:30", "percent_change": -77.0833, "prev_day_close": 0.479999989271164}, {"option": "BA261106C00170000", "bid": 6.75, "bid_size": 79.0, "ask": 7.95, "ask_size": 341.0, "iv": 0.4373, "open_interest": 1657.0, "volume": 62.0, "delta": 0.9155, "gamma": 0.0292, "vega": 0.0207, "theta": -0.1643, "rho": 0.017, "theo": 7.2691, "change": 2.55, "open": 6.65, "high": 9.25, "low": 6.28, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:55:10", "percent_change": 51.5151, "prev_day_close": 4.95000004768372}, {"option": "BA261106P00170000", "bid": 0.18, "bid_size": 109.0, "ask": 0.23, "ask_size": 74.0, "iv": 0.4011, "open_interest": 1604.0, "volume": 884.0, "delta": -0.0848, "gamma": 0.0293, "vega": 0.0207, "theta": -0.1656, "rho": -0.0016, "theo": 0.2031, "change": -0.8, "open": 0.39, "high": 0.46, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:56:09", "percent_change": -81.6327, "prev_day_close": 0.979999989271164}, {"option": "BA261106C00172500", "bid": 4.7, "bid_size": 16.0, "ask": 5.5, "ask_size": 232.0, "iv": 0.397, "open_interest": 1041.0, "volume": 106.0, "delta": 0.8268, "gamma": 0.0514, "vega": 0.0339, "theta": -0.3081, "rho": 0.0155, "theo": 5.0299, "change": 1.975, "open": 4.55, "high": 7.0, "low": 4.55, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:54:59", "percent_change": 61.2403, "prev_day_close": 3.22499990463257}, {"option": "BA261106P00172500", "bid": 0.43, "bid_size": 141.0, "ask": 0.54, "ask_size": 222.0, "iv": 0.3832, "open_interest": 2461.0, "volume": 514.0, "delta": -0.1735, "gamma": 0.0516, "vega": 0.034, "theta": -0.309, "rho": -0.0032, "theo": 0.4624, "change": -1.385, "open": 0.38, "high": 1.0, "low": 0.38, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:55:10", "percent_change": -75.4768, "prev_day_close": 1.83499997854233}, {"option": "BA261106C00175000", "bid": 2.91, "bid_size": 68.0, "ask": 3.35, "ask_size": 92.0, "iv": 0.3677, "open_interest": 2554.0, "volume": 683.0, "delta": 0.6707, "gamma": 0.0746, "vega": 0.0477, "theta": -0.4861, "rho": 0.0127, "theo": 3.1259, "change": 1.385, "open": 3.4, "high": 5.05, "low": 2.41, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 72.3238, "prev_day_close": 1.91500002145767}, {"option": "BA261106P00175000", "bid": 1.01, "bid_size": 31.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.3818, "open_interest": 1230.0, "volume": 1431.0, "delta": -0.3304, "gamma": 0.0751, "vega": 0.0478, "theta": -0.4882, "rho": -0.0058, "theo": 1.0586, "change": -2.1, "open": 1.46, "high": 1.9, "low": 0.81, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -65.8307, "prev_day_close": 3.19000005722046}, {"option": "BA261106C00177500", "bid": 1.64, "bid_size": 32.0, "ask": 1.84, "ask_size": 80.0, "iv": 0.3701, "open_interest": 1291.0, "volume": 1868.0, "delta": 0.4701, "gamma": 0.0825, "vega": 0.0524, "theta": -0.5512, "rho": 0.0089, "theo": 1.7121, "change": 0.62, "open": 2.2, "high": 3.5, "low": 1.28, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:59:38", "percent_change": 57.9439, "prev_day_close": 1.06999999284744}, {"option": "BA261106P00177500", "bid": 1.99, "bid_size": 65.0, "ask": 2.37, "ask_size": 14.0, "iv": 0.3708, "open_interest": 315.0, "volume": 361.0, "delta": -0.5328, "gamma": 0.0834, "vega": 0.0523, "theta": -0.5574, "rho": -0.0082, "theo": 2.1483, "change": -2.725, "open": 1.75, "high": 2.82, "low": 1.59, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:58:24", "percent_change": -56.4767, "prev_day_close": 4.82500004768372}, {"option": "BA261106C00180000", "bid": 0.77, "bid_size": 23.0, "ask": 0.86, "ask_size": 15.0, "iv": 0.3657, "open_interest": 4431.0, "volume": 5156.0, "delta": 0.2791, "gamma": 0.0695, "vega": 0.0444, "theta": -0.4341, "rho": 0.0053, "theo": 0.8141, "change": 0.215, "open": 0.87, "high": 2.0, "low": 0.64, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:59:45", "percent_change": 38.7387, "prev_day_close": 0.555000007152557}, {"option": "BA261106P00180000", "bid": 3.5, "bid_size": 77.0, "ask": 4.35, "ask_size": 325.0, "iv": 0.4028, "open_interest": 1265.0, "volume": 318.0, "delta": -0.7262, "gamma": 0.0704, "vega": 0.0436, "theta": -0.4436, "rho": -0.009, "theo": 3.7592, "change": -3.055, "open": 3.82, "high": 4.33, "low": 2.8, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-04T15:56:08", "percent_change": -45.4275, "prev_day_close": 6.72499990463257}, {"option": "BA261106C00182500", "bid": 0.32, "bid_size": 1.0, "ask": 0.36, "ask_size": 22.0, "iv": 0.3697, "open_interest": 1944.0, "volume": 1193.0, "delta": 0.141, "gamma": 0.0456, "vega": 0.0297, "theta": -0.2486, "rho": 0.0027, "theo": 0.3412, "change": 0.07, "open": 0.25, "high": 1.05, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:59:23", "percent_change": 25.0, "prev_day_close": 0.280000001192093}, {"option": "BA261106P00182500", "bid": 5.15, "bid_size": 369.0, "ask": 6.15, "ask_size": 12.0, "iv": 0.3091, "open_interest": 370.0, "volume": 51.0, "delta": -0.8658, "gamma": 0.0461, "vega": 0.0288, "theta": -0.2496, "rho": -0.0091, "theo": 5.7998, "change": -3.0, "open": 5.15, "high": 6.43, "low": 5.15, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T12:46:07", "percent_change": -33.5196, "prev_day_close": 8.94999980926514}, {"option": "BA261106C00185000", "bid": 0.11, "bid_size": 116.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.3785, "open_interest": 3699.0, "volume": 1341.0, "delta": 0.0642, "gamma": 0.0248, "vega": 0.0168, "theta": -0.1169, "rho": 0.0012, "theo": 0.1357, "change": -0.015, "open": 0.25, "high": 0.53, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:58:48", "percent_change": -10.3448, "prev_day_close": 0.144999995827675}, {"option": "BA261106P00185000", "bid": 7.4, "bid_size": 122.0, "ask": 8.7, "ask_size": 235.0, "iv": 0.3307, "open_interest": 375.0, "volume": 25.0, "delta": -0.9429, "gamma": 0.0253, "vega": 0.015, "theta": -0.1098, "rho": -0.0058, "theo": 8.1096, "change": -3.05, "open": 7.25, "high": 8.99, "low": 6.65, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T13:02:10", "percent_change": -26.9911, "prev_day_close": 11.2999997138977}, {"option": "BA261106C00187500", "bid": 0.02, "bid_size": 62.0, "ask": 0.1, "ask_size": 156.0, "iv": 0.4053, "open_interest": 1099.0, "volume": 790.0, "delta": 0.0297, "gamma": 0.0126, "vega": 0.0091, "theta": -0.0542, "rho": 0.0006, "theo": 0.0582, "change": -0.01, "open": 0.12, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:57:07", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "BA261106P00187500", "bid": 9.55, "bid_size": 255.0, "ask": 11.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 135.0, "volume": 25.0, "delta": -0.9775, "gamma": 0.0126, "vega": 0.0071, "theta": -0.0505, "rho": -0.0035, "theo": 10.5447, "change": -2.465, "open": 10.0, "high": 11.01, "low": 9.97, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-11-04T15:20:49", "percent_change": -18.781, "prev_day_close": 13.125}, {"option": "BA261106C00190000", "bid": 0.02, "bid_size": 114.0, "ask": 0.04, "ask_size": 114.0, "iv": 0.4347, "open_interest": 3418.0, "volume": 1534.0, "delta": 0.0152, "gamma": 0.0067, "vega": 0.0052, "theta": -0.0282, "rho": 0.0003, "theo": 0.0292, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:57:09", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "BA261106P00190000", "bid": 12.4, "bid_size": 39.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.4869, "open_interest": 6.0, "volume": 22.0, "delta": -0.9908, "gamma": 0.0059, "vega": 0.003, "theta": -0.0316, "rho": -0.0018, "theo": 13.0254, "change": -2.825, "open": 11.97, "high": 12.7, "low": 11.97, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T10:33:56", "percent_change": -18.1965, "prev_day_close": 15.5250000953674}, {"option": "BA261106C00192500", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 277.0, "iv": 0.4912, "open_interest": 669.0, "volume": 213.0, "delta": 0.009, "gamma": 0.0039, "vega": 0.0033, "theta": -0.017, "rho": 0.0002, "theo": 0.0175, "change": -0.005, "open": 0.05, "high": 0.38, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:56:08", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "BA261106P00192500", "bid": 14.35, "bid_size": 39.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0256, "rho": -0.001, "theo": 15.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.77, "last_trade_time": "2026-10-29T11:40:30", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BA261106C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 202.0, "iv": 0.5233, "open_interest": 1320.0, "volume": 142.0, "delta": 0.006, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0118, "rho": 0.0001, "theo": 0.012, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:49:09", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BA261106P00195000", "bid": 16.25, "bid_size": 39.0, "ask": 19.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0234, "rho": -0.0004, "theo": 18.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-10-28T15:26:16", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "BA261106C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.6033, "open_interest": 785.0, "volume": 170.0, "delta": 0.0043, "gamma": 0.0017, "vega": 0.0017, "theta": -0.009, "rho": 0.0001, "theo": 0.0091, "change": 0.025, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:56:08", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00197500", "bid": 18.45, "bid_size": 39.0, "ask": 22.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0005, "theta": -0.0226, "rho": -0.0004, "theo": 20.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.72, "last_trade_time": "2026-10-28T13:01:45", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "BA261106C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 32.0, "iv": 0.6157, "open_interest": 2206.0, "volume": 109.0, "delta": 0.0033, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0072, "rho": 0.0001, "theo": 0.0073, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00200000", "bid": 20.75, "bid_size": 39.0, "ask": 25.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0221, "rho": -0.0004, "theo": 23.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.53, "last_trade_time": "2026-10-30T12:01:40", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "BA261106C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 139.0, "iv": 0.8642, "open_interest": 145.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0011, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:59:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00202500", "bid": 23.15, "bid_size": 39.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0218, "rho": -0.0001, "theo": 25.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "BA261106C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 107.0, "iv": 0.8603, "open_interest": 1201.0, "volume": 48.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:49:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00205000", "bid": 26.0, "bid_size": 39.0, "ask": 30.3, "ask_size": 15.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0217, "rho": -0.0001, "theo": 28.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.38, "last_trade_time": "2026-10-30T11:59:40", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "BA261106C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 21.0, "iv": 0.8121, "open_interest": 78.0, "volume": 11.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:57", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BA261106P00207500", "bid": 28.15, "bid_size": 39.0, "ask": 33.2, "ask_size": 21.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0216, "rho": -0.0001, "theo": 30.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BA261106C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8318, "open_interest": 546.0, "volume": 13.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:45:10", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BA261106P00210000", "bid": 30.65, "bid_size": 39.0, "ask": 34.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0215, "rho": -0.0001, "theo": 33.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.38, "last_trade_time": "2026-10-27T11:01:05", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "BA261106C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 299.0, "iv": 1.1391, "open_interest": 59.0, "volume": 88.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:39:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00212500", "bid": 33.15, "bid_size": 39.0, "ask": 37.9, "ask_size": 15.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0214, "rho": 0.0, "theo": 35.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "BA261106C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 0.9339, "open_interest": 752.0, "volume": 10.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:32", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BA261106P00215000", "bid": 35.9, "bid_size": 71.0, "ask": 39.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 38.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.43, "last_trade_time": "2026-10-27T12:55:22", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "BA261106C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 101.0, "iv": 2.3974, "open_interest": 47.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:55:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261106P00217500", "bid": 38.45, "bid_size": 38.0, "ask": 42.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 40.5151, "change": -3.255, "open": 40.24, "high": 40.24, "low": 40.0, "tick": "up", "last_trade_price": 40.22, "last_trade_time": "2026-11-04T12:49:41", "percent_change": -7.48706, "prev_day_close": 43.4750003814697}, {"option": "BA261106C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.0325, "open_interest": 480.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:45:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00220000", "bid": 40.85, "bid_size": 39.0, "ask": 44.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 43.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-02T11:30:14", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "BA261106C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.573, "open_interest": 34.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:34:24", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "BA261106P00222500", "bid": 43.3, "bid_size": 38.0, "ask": 47.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 45.515, "change": -3.265, "open": 45.15, "high": 45.21, "low": 45.0, "tick": "up", "last_trade_price": 45.21, "last_trade_time": "2026-11-04T12:49:41", "percent_change": -6.73543, "prev_day_close": 48.4750003814697}, {"option": "BA261106C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6579, "open_interest": 162.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:55:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BA261106P00225000", "bid": 45.8, "bid_size": 39.0, "ask": 49.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 48.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.05, "last_trade_time": "2026-10-22T14:49:21", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "BA261106C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2964, "open_interest": 133.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:52:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BA261106P00227500", "bid": 48.55, "bid_size": 68.0, "ask": 52.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 120.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 50.515, "change": -2.635, "open": 50.55, "high": 50.55, "low": 50.33, "tick": "no_change", "last_trade_price": 50.34, "last_trade_time": "2026-11-04T12:29:39", "percent_change": -4.97405, "prev_day_close": 52.9750003814697}, {"option": "BA261106C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 1.4392, "open_interest": 271.0, "volume": 50.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00230000", "bid": 50.95, "bid_size": 88.0, "ask": 54.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 120.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 53.015, "change": -2.87, "open": 52.96, "high": 52.98, "low": 52.78, "tick": "up", "last_trade_price": 52.83, "last_trade_time": "2026-11-04T12:29:39", "percent_change": -5.1526, "prev_day_close": 55.7000007629394}, {"option": "BA261106C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 2.1527, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:10:37", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BA261106P00235000", "bid": 55.65, "bid_size": 38.0, "ask": 60.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 58.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-11-02T11:38:35", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "BA261106C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 2.4606, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:11:06", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "BA261106P00240000", "bid": 60.65, "bid_size": 38.0, "ask": 65.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 63.015, "change": -2.805, "open": 63.21, "high": 63.21, "low": 63.17, "tick": "down", "last_trade_price": 63.17, "last_trade_time": "2026-11-04T11:53:14", "percent_change": -4.25161, "prev_day_close": 65.9749984741211}, {"option": "BA261106C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2806, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-03T15:11:37", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "BA261106P00245000", "bid": 66.1, "bid_size": 39.0, "ask": 70.2, "ask_size": 13.0, "iv": 2.0364, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 68.015, "change": -2.32, "open": 68.12, "high": 68.17, "low": 68.0, "tick": "down", "last_trade_price": 68.13, "last_trade_time": "2026-11-04T12:02:12", "percent_change": -3.29312, "prev_day_close": 70.4500007629394}, {"option": "BA261106C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4229, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:12:48", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "BA261106P00250000", "bid": 71.05, "bid_size": 39.0, "ask": 75.15, "ask_size": 15.0, "iv": 2.0364, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 73.015, "change": -2.29, "open": 72.93, "high": 73.12, "low": 72.92, "tick": "up", "last_trade_price": 73.11, "last_trade_time": "2026-11-04T12:02:12", "percent_change": -3.03714, "prev_day_close": 75.4000015258789}, {"option": "BA261106C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.5607, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:18:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BA261106P00255000", "bid": 75.9, "bid_size": 39.0, "ask": 80.15, "ask_size": 13.0, "iv": 1.8038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 78.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "BA261106C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6942, "open_interest": 3.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.225, "open": 0.32, "high": 0.35, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:31:15", "percent_change": -51.7241, "prev_day_close": 0.435000002384186}, {"option": "BA261106P00260000", "bid": 80.8, "bid_size": 39.0, "ask": 85.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 83.015, "change": -2.525, "open": 82.9, "high": 82.95, "low": 82.9, "tick": "up", "last_trade_price": 82.95, "last_trade_time": "2026-11-04T11:58:37", "percent_change": -2.95408, "prev_day_close": 85.4749984741211}, {"option": "BA261106C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.8238, "open_interest": 1.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.355, "open": 0.29, "high": 2.18, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:31:59", "percent_change": -68.932, "prev_day_close": 0.514999985694885}, {"option": "BA261106P00265000", "bid": 85.75, "bid_size": 38.0, "ask": 90.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 88.015, "change": -2.545, "open": 87.81, "high": 87.93, "low": 87.81, "tick": "up", "last_trade_price": 87.93, "last_trade_time": "2026-11-04T11:58:37", "percent_change": -2.81293, "prev_day_close": 90.4749984741211}, {"option": "BA261106C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.9496, "open_interest": 5.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.07, "open": 2.17, "high": 2.17, "low": 0.18, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:28:34", "percent_change": 35.0, "prev_day_close": 0.200000002980232}, {"option": "BA261106P00270000", "bid": 90.7, "bid_size": 38.0, "ask": 95.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 93.015, "change": -2.45, "open": 92.87, "high": 92.9, "low": 92.87, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-11-04T12:00:04", "percent_change": -2.56948, "prev_day_close": 95.3499984741211}, {"option": "BA261106C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 3.9926, "open_interest": 3.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.76, "open": 0.29, "high": 0.35, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:29:23", "percent_change": -79.1667, "prev_day_close": 0.959999978542328}, {"option": "BA261106P00275000", "bid": 95.7, "bid_size": 39.0, "ask": 100.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 98.015, "change": -2.455, "open": 97.78, "high": 97.87, "low": 97.78, "tick": "up", "last_trade_price": 97.87, "last_trade_time": "2026-11-04T12:00:04", "percent_change": -2.44705, "prev_day_close": 100.325000762939}, {"option": "BA261106C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.191, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T15:22:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261106P00280000", "bid": 100.65, "bid_size": 38.0, "ask": 105.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 103.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.1, "last_trade_time": "2026-11-03T10:42:38", "percent_change": 0.0, "prev_day_close": 105.375}, {"option": "BA261106C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.9803, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T12:16:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00285000", "bid": 105.65, "bid_size": 38.0, "ask": 110.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 108.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.04, "last_trade_time": "2026-11-02T10:58:41", "percent_change": 0.0, "prev_day_close": 110.424999237061}, {"option": "BA261106C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 2.0459, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T12:16:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BA261106P00290000", "bid": 110.65, "bid_size": 39.0, "ask": 115.25, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 113.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.33, "last_trade_time": "2026-11-02T10:32:10", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "BA261106C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 4.5302, "open_interest": 92.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.2, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:15:35", "percent_change": -95.2381, "prev_day_close": 0.209999993443489}, {"option": "BA261106P00295000", "bid": 115.65, "bid_size": 39.0, "ask": 120.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 118.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.875}, {"option": "BA261113C00085000", "bid": 89.7, "bid_size": 39.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0256, "theo": 92.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "BA261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 3.2865, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 2.13, "last_trade_time": "2026-10-29T15:59:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00090000", "bid": 84.4, "bid_size": 39.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 87.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "BA261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 3.0671, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00095000", "bid": 79.65, "bid_size": 36.0, "ask": 85.75, "ask_size": 6.0, "iv": 2.1749, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0286, "theo": 82.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "BA261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.8594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:07:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00100000", "bid": 74.75, "bid_size": 41.0, "ask": 79.5, "ask_size": 6.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0301, "theo": 77.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "BA261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 2.6621, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T15:07:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00105000", "bid": 69.9, "bid_size": 39.0, "ask": 74.5, "ask_size": 6.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0316, "theo": 72.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "BA261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": 2.15000009536743}, {"option": "BA261113C00110000", "bid": 64.75, "bid_size": 39.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0331, "theo": 67.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "BA261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": 2.15000009536743}, {"option": "BA261113C00115000", "bid": 60.2, "bid_size": 50.0, "ask": 64.5, "ask_size": 5.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0346, "theo": 62.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "BA261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.246, "open_interest": 109.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:27:11", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BA261113C00120000", "bid": 54.85, "bid_size": 50.0, "ask": 59.55, "ask_size": 6.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0361, "theo": 57.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "BA261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.9536, "open_interest": 29.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:43:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00125000", "bid": 50.1, "bid_size": 38.0, "ask": 54.55, "ask_size": 5.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0376, "theo": 52.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "BA261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.7923, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:04:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00130000", "bid": 44.8, "bid_size": 50.0, "ask": 49.55, "ask_size": 7.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0391, "theo": 47.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "BA261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261113C00135000", "bid": 39.8, "bid_size": 39.0, "ask": 44.55, "ask_size": 6.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0406, "theo": 42.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BA261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 127.0, "iv": 1.1986, "open_interest": 926.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:32:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BA261113C00140000", "bid": 35.35, "bid_size": 79.0, "ask": 39.55, "ask_size": 6.0, "iv": 0.8233, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.042, "theo": 37.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-27T14:14:37", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "BA261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 128.0, "iv": 0.9906, "open_interest": 65.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0024, "rho": -0.0001, "theo": 0.0047, "change": 0.5, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 2500.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261113C00141000", "bid": 34.15, "bid_size": 41.0, "ask": 38.55, "ask_size": 24.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.0423, "theo": 36.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "BA261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261113C00142000", "bid": 32.9, "bid_size": 40.0, "ask": 37.55, "ask_size": 24.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0426, "theo": 35.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "BA261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 300.0, "iv": 1.0367, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0032, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:56:01", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BA261113C00143000", "bid": 32.2, "bid_size": 88.0, "ask": 35.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0018, "theta": 0.0, "rho": 0.0429, "theo": 34.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "BA261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 361.0, "iv": 0.5728, "open_interest": 6.0, "volume": 5.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0036, "rho": -0.0001, "theo": 0.0074, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:52:12", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "BA261113C00144000", "bid": 31.05, "bid_size": 40.0, "ask": 35.55, "ask_size": 23.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": 0.0432, "theo": 33.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "BA261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.449, "open_interest": 6.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0042, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:46:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BA261113C00145000", "bid": 30.25, "bid_size": 41.0, "ask": 34.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0008, "rho": 0.0435, "theo": 32.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-10-30T14:42:21", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BA261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 364.0, "iv": 0.4981, "open_interest": 40.0, "volume": 29.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0048, "rho": -0.0001, "theo": 0.0101, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:15:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261113C00146000", "bid": 29.05, "bid_size": 40.0, "ask": 33.55, "ask_size": 12.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0016, "rho": 0.0437, "theo": 31.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "BA261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 433.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0054, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T11:46:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261113C00147000", "bid": 27.9, "bid_size": 41.0, "ask": 32.55, "ask_size": 22.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0025, "rho": 0.044, "theo": 30.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "BA261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 231.0, "iv": 0.8398, "open_interest": 11.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0063, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T13:18:51", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "BA261113C00148000", "bid": 26.9, "bid_size": 34.0, "ask": 31.6, "ask_size": 23.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0037, "theta": -0.0036, "rho": 0.0443, "theo": 29.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "BA261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 152.0, "iv": 0.4982, "open_interest": 19.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.001, "vega": 0.0037, "theta": -0.0072, "rho": -0.0002, "theo": 0.0163, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:52:12", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BA261113C00149000", "bid": 25.95, "bid_size": 40.0, "ask": 30.6, "ask_size": 24.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0048, "rho": 0.0445, "theo": 28.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "BA261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.4368, "open_interest": 2.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0083, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:56:12", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "BA261113C00150000", "bid": 25.75, "bid_size": 110.0, "ask": 28.75, "ask_size": 74.0, "iv": 0.4813, "open_interest": 5.0, "volume": 2.0, "delta": 0.9938, "gamma": 0.0014, "vega": 0.005, "theta": -0.0062, "rho": 0.0448, "theo": 27.2148, "change": 2.525, "open": 27.2, "high": 27.35, "low": 27.2, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-11-04T14:12:15", "percent_change": 10.1712, "prev_day_close": 24.8249998092651}, {"option": "BA261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 137.0, "iv": 0.4086, "open_interest": 331.0, "volume": 110.0, "delta": -0.0062, "gamma": 0.0015, "vega": 0.0051, "theta": -0.0096, "rho": -0.0003, "theo": 0.0231, "change": -0.03, "open": 0.05, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:55:02", "percent_change": -60.0, "prev_day_close": 0.0499999998137355}, {"option": "BA261113C00152500", "bid": 22.65, "bid_size": 41.0, "ask": 26.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0022, "vega": 0.0074, "theta": -0.0108, "rho": 0.0454, "theo": 24.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BA261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 502.0, "iv": 0.411, "open_interest": 42.0, "volume": 51.0, "delta": -0.0096, "gamma": 0.0022, "vega": 0.0074, "theta": -0.0139, "rho": -0.0005, "theo": 0.0359, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:47:35", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "BA261113C00155000", "bid": 20.85, "bid_size": 69.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.5815, "open_interest": 13.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0175, "rho": 0.0458, "theo": 22.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-29T11:21:21", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "BA261113P00155000", "bid": 0.02, "bid_size": 158.0, "ask": 0.07, "ask_size": 120.0, "iv": 0.3839, "open_interest": 204.0, "volume": 36.0, "delta": -0.015, "gamma": 0.0034, "vega": 0.0109, "theta": -0.0203, "rho": -0.0008, "theo": 0.0573, "change": -0.09, "open": 0.6, "high": 0.6, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:51:03", "percent_change": -64.2857, "prev_day_close": 0.140000004321337}, {"option": "BA261113C00157500", "bid": 18.15, "bid_size": 69.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0052, "vega": 0.016, "theta": -0.0273, "rho": 0.0461, "theo": 19.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BA261113P00157500", "bid": 0.07, "bid_size": 166.0, "ask": 0.12, "ask_size": 185.0, "iv": 0.384, "open_interest": 60.0, "volume": 44.0, "delta": -0.0237, "gamma": 0.0052, "vega": 0.016, "theta": -0.0298, "rho": -0.0012, "theo": 0.0934, "change": -0.17, "open": 0.14, "high": 0.24, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:51:03", "percent_change": -70.8333, "prev_day_close": 0.239999994635582}, {"option": "BA261113C00160000", "bid": 16.35, "bid_size": 54.0, "ask": 18.65, "ask_size": 39.0, "iv": 0.4217, "open_interest": 37.0, "volume": 2.0, "delta": 0.9622, "gamma": 0.0079, "vega": 0.0234, "theta": -0.0413, "rho": 0.0461, "theo": 17.3598, "change": 2.05, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T13:44:44", "percent_change": 13.7124, "prev_day_close": 14.9500002861023}, {"option": "BA261113P00160000", "bid": 0.12, "bid_size": 65.0, "ask": 0.19, "ask_size": 69.0, "iv": 0.3706, "open_interest": 521.0, "volume": 248.0, "delta": -0.0378, "gamma": 0.008, "vega": 0.0235, "theta": -0.0435, "rho": -0.0018, "theo": 0.1546, "change": -0.25, "open": 0.2, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:58:06", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "BA261113C00162500", "bid": 12.95, "bid_size": 66.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0118, "vega": 0.0337, "theta": -0.0608, "rho": 0.0457, "theo": 14.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-02T09:30:35", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BA261113P00162500", "bid": 0.13, "bid_size": 359.0, "ask": 0.32, "ask_size": 298.0, "iv": 0.3489, "open_interest": 211.0, "volume": 109.0, "delta": -0.0602, "gamma": 0.0119, "vega": 0.0338, "theta": -0.0629, "rho": -0.0029, "theo": 0.2588, "change": -0.425, "open": 0.36, "high": 0.47, "low": 0.23, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:48:08", "percent_change": -61.1511, "prev_day_close": 0.694999992847443}, {"option": "BA261113C00165000", "bid": 11.75, "bid_size": 353.0, "ask": 13.4, "ask_size": 310.0, "iv": 0.3355, "open_interest": 153.0, "volume": 55.0, "delta": 0.9064, "gamma": 0.0171, "vega": 0.0472, "theta": -0.0862, "rho": 0.0446, "theo": 12.6408, "change": 3.1, "open": 12.55, "high": 13.5, "low": 12.25, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T14:16:11", "percent_change": 31.3131, "prev_day_close": 9.90000009536743}, {"option": "BA261113P00165000", "bid": 0.4, "bid_size": 15.0, "ask": 0.49, "ask_size": 56.0, "iv": 0.3532, "open_interest": 4858.0, "volume": 117.0, "delta": -0.0943, "gamma": 0.0172, "vega": 0.0473, "theta": -0.0883, "rho": -0.0046, "theo": 0.4313, "change": -0.58, "open": 0.46, "high": 0.64, "low": 0.39, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:28:19", "percent_change": -55.7692, "prev_day_close": 1.04000002145767}, {"option": "BA261113C00167500", "bid": 9.9, "bid_size": 20.0, "ask": 10.55, "ask_size": 1.0, "iv": 0.3097, "open_interest": 147.0, "volume": 35.0, "delta": 0.8576, "gamma": 0.0235, "vega": 0.0633, "theta": -0.1164, "rho": 0.0426, "theo": 10.417, "change": 2.315, "open": 10.43, "high": 12.2, "low": 10.2, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-04T14:21:45", "percent_change": 28.318, "prev_day_close": 8.1749997138977}, {"option": "BA261113P00167500", "bid": 0.65, "bid_size": 41.0, "ask": 0.82, "ask_size": 441.0, "iv": 0.3469, "open_interest": 640.0, "volume": 127.0, "delta": -0.1435, "gamma": 0.0237, "vega": 0.0636, "theta": -0.1186, "rho": -0.0067, "theo": 0.7064, "change": -0.925, "open": 0.7, "high": 1.01, "low": 0.61, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:58:48", "percent_change": -57.2755, "prev_day_close": 1.61500000953674}, {"option": "BA261113C00170000", "bid": 7.75, "bid_size": 303.0, "ask": 9.0, "ask_size": 153.0, "iv": 0.3401, "open_interest": 357.0, "volume": 47.0, "delta": 0.7914, "gamma": 0.0306, "vega": 0.0803, "theta": -0.1485, "rho": 0.0397, "theo": 8.3375, "change": 2.45, "open": 8.4, "high": 10.2, "low": 7.1, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T14:16:44", "percent_change": 38.8889, "prev_day_close": 6.29999995231628}, {"option": "BA261113P00170000", "bid": 1.03, "bid_size": 37.0, "ask": 1.23, "ask_size": 251.0, "iv": 0.3358, "open_interest": 521.0, "volume": 226.0, "delta": -0.2103, "gamma": 0.0309, "vega": 0.0806, "theta": -0.1507, "rho": -0.0098, "theo": 1.1269, "change": -1.15, "open": 1.36, "high": 1.42, "low": 0.97, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:31:53", "percent_change": -50.0, "prev_day_close": 2.29999995231628}, {"option": "BA261113C00172500", "bid": 6.1, "bid_size": 285.0, "ask": 6.95, "ask_size": 448.0, "iv": 0.3372, "open_interest": 400.0, "volume": 39.0, "delta": 0.7071, "gamma": 0.0374, "vega": 0.096, "theta": -0.1772, "rho": 0.0358, "theo": 6.4499, "change": 1.7, "open": 7.0, "high": 8.2, "low": 5.87, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T15:31:37", "percent_change": 35.7895, "prev_day_close": 4.75}, {"option": "BA261113P00172500", "bid": 1.55, "bid_size": 442.0, "ask": 1.92, "ask_size": 441.0, "iv": 0.3288, "open_interest": 109.0, "volume": 69.0, "delta": -0.2954, "gamma": 0.0377, "vega": 0.0964, "theta": -0.1794, "rho": -0.0132, "theo": 1.7411, "change": -1.44, "open": 1.68, "high": 2.42, "low": 1.5, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T15:28:17", "percent_change": -44.3077, "prev_day_close": 3.25}, {"option": "BA261113C00175000", "bid": 4.5, "bid_size": 428.0, "ask": 5.0, "ask_size": 322.0, "iv": 0.3196, "open_interest": 580.0, "volume": 213.0, "delta": 0.6073, "gamma": 0.0424, "vega": 0.1071, "theta": -0.1969, "rho": 0.031, "theo": 4.8024, "change": 1.35, "open": 5.0, "high": 6.4, "low": 4.35, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:59:54", "percent_change": 39.1304, "prev_day_close": 3.44999992847443}, {"option": "BA261113P00175000", "bid": 2.43, "bid_size": 15.0, "ask": 2.75, "ask_size": 405.0, "iv": 0.3237, "open_interest": 439.0, "volume": 118.0, "delta": -0.3962, "gamma": 0.0428, "vega": 0.1072, "theta": -0.1991, "rho": -0.0174, "theo": 2.598, "change": -1.91, "open": 2.5, "high": 3.25, "low": 2.17, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T15:58:14", "percent_change": -42.9213, "prev_day_close": 4.45000004768372}, {"option": "BA261113C00177500", "bid": 3.2, "bid_size": 298.0, "ask": 3.7, "ask_size": 447.0, "iv": 0.323, "open_interest": 233.0, "volume": 241.0, "delta": 0.4978, "gamma": 0.0445, "vega": 0.111, "theta": -0.2027, "rho": 0.0255, "theo": 3.4268, "change": 1.035, "open": 3.8, "high": 5.0, "low": 3.2, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T14:53:52", "percent_change": 42.8571, "prev_day_close": 2.41499996185303}, {"option": "BA261113P00177500", "bid": 3.4, "bid_size": 451.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.3178, "open_interest": 182.0, "volume": 45.0, "delta": -0.5064, "gamma": 0.0449, "vega": 0.1108, "theta": -0.2047, "rho": -0.021, "theo": 3.7347, "change": -2.2, "open": 3.4, "high": 4.12, "low": 3.12, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:55:46", "percent_change": -37.2881, "prev_day_close": 5.90000009536743}, {"option": "BA261113C00180000", "bid": 2.16, "bid_size": 328.0, "ask": 2.4, "ask_size": 44.0, "iv": 0.3123, "open_interest": 578.0, "volume": 639.0, "delta": 0.3886, "gamma": 0.043, "vega": 0.1068, "theta": -0.1929, "rho": 0.02, "theo": 2.3489, "change": 0.74, "open": 2.94, "high": 3.48, "low": 2.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:59:16", "percent_change": 44.0476, "prev_day_close": 1.68000000715256}, {"option": "BA261113P00180000", "bid": 4.8, "bid_size": 168.0, "ask": 5.55, "ask_size": 460.0, "iv": 0.3203, "open_interest": 351.0, "volume": 58.0, "delta": -0.6164, "gamma": 0.0435, "vega": 0.1064, "theta": -0.1947, "rho": -0.0245, "theo": 5.1592, "change": -2.4, "open": 4.84, "high": 5.58, "low": 4.84, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T14:58:41", "percent_change": -31.3725, "prev_day_close": 7.65000009536743}, {"option": "BA261113C00182500", "bid": 1.5, "bid_size": 6.0, "ask": 1.66, "ask_size": 180.0, "iv": 0.3174, "open_interest": 411.0, "volume": 1859.0, "delta": 0.2886, "gamma": 0.0384, "vega": 0.0953, "theta": -0.1703, "rho": 0.0148, "theo": 1.5493, "change": 0.485, "open": 1.74, "high": 2.45, "low": 1.48, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:55:34", "percent_change": 44.2922, "prev_day_close": 1.09499996900558}, {"option": "BA261113P00182500", "bid": 6.25, "bid_size": 443.0, "ask": 7.45, "ask_size": 359.0, "iv": 0.3162, "open_interest": 39.0, "volume": 15.0, "delta": -0.7174, "gamma": 0.0388, "vega": 0.094, "theta": -0.1716, "rho": -0.0265, "theo": 6.8707, "change": -3.3, "open": 6.76, "high": 7.43, "low": 6.65, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T14:31:04", "percent_change": -33.1658, "prev_day_close": 9.94999980926514}, {"option": "BA261113C00185000", "bid": 0.89, "bid_size": 184.0, "ask": 1.02, "ask_size": 61.0, "iv": 0.3152, "open_interest": 801.0, "volume": 556.0, "delta": 0.2051, "gamma": 0.0318, "vega": 0.0796, "theta": -0.1404, "rho": 0.0106, "theo": 0.9911, "change": 0.26, "open": 0.85, "high": 1.65, "low": 0.83, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:59:56", "percent_change": 36.1111, "prev_day_close": 0.719999998807907}, {"option": "BA261113P00185000", "bid": 8.0, "bid_size": 430.0, "ask": 9.4, "ask_size": 267.0, "iv": 0.3032, "open_interest": 421.0, "volume": 50.0, "delta": -0.802, "gamma": 0.0322, "vega": 0.0781, "theta": -0.1411, "rho": -0.0271, "theo": 8.8249, "change": -2.1, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T10:22:02", "percent_change": -17.9487, "prev_day_close": 11.7000002861023}, {"option": "BA261113C00187500", "bid": 0.57, "bid_size": 14.0, "ask": 0.71, "ask_size": 364.0, "iv": 0.3262, "open_interest": 263.0, "volume": 334.0, "delta": 0.1409, "gamma": 0.0247, "vega": 0.0629, "theta": -0.1098, "rho": 0.0072, "theo": 0.623, "change": 0.115, "open": 0.66, "high": 1.13, "low": 0.51, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:09:21", "percent_change": 25.2747, "prev_day_close": 0.454999983310699}, {"option": "BA261113P00187500", "bid": 10.15, "bid_size": 190.0, "ask": 11.85, "ask_size": 68.0, "iv": 0.3282, "open_interest": 5.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0254, "vega": 0.0598, "theta": -0.1105, "rho": -0.0262, "theo": 10.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-11-02T14:35:34", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "BA261113C00190000", "bid": 0.35, "bid_size": 70.0, "ask": 0.42, "ask_size": 102.0, "iv": 0.3281, "open_interest": 798.0, "volume": 350.0, "delta": 0.095, "gamma": 0.0183, "vega": 0.0478, "theta": -0.0829, "rho": 0.0049, "theo": 0.3915, "change": 0.11, "open": 0.46, "high": 0.75, "low": 0.28, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:50:21", "percent_change": 35.4839, "prev_day_close": 0.310000002384186}, {"option": "BA261113P00190000", "bid": 11.5, "bid_size": 186.0, "ask": 14.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 264.0, "volume": 123.0, "delta": -0.9146, "gamma": 0.0192, "vega": 0.0441, "theta": -0.0855, "rho": -0.0247, "theo": 13.2568, "change": -2.595, "open": 11.21, "high": 13.83, "low": 11.21, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-11-04T13:33:08", "percent_change": -16.093, "prev_day_close": 16.125}, {"option": "BA261113C00192500", "bid": 0.23, "bid_size": 44.0, "ask": 0.29, "ask_size": 84.0, "iv": 0.3402, "open_interest": 120.0, "volume": 64.0, "delta": 0.0644, "gamma": 0.0133, "vega": 0.0357, "theta": -0.062, "rho": 0.0033, "theo": 0.2518, "change": 0.01, "open": 0.3, "high": 0.45, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:58:59", "percent_change": 4.54545, "prev_day_close": 0.219999998807907}, {"option": "BA261113P00192500", "bid": 14.2, "bid_size": 113.0, "ask": 17.15, "ask_size": 145.0, "iv": 0.3512, "open_interest": 142.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0144, "vega": 0.031, "theta": -0.0672, "rho": -0.0182, "theo": 15.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-02T10:10:26", "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "BA261113C00195000", "bid": 0.15, "bid_size": 27.0, "ask": 0.25, "ask_size": 174.0, "iv": 0.3612, "open_interest": 274.0, "volume": 119.0, "delta": 0.0441, "gamma": 0.0096, "vega": 0.0266, "theta": -0.0464, "rho": 0.0023, "theo": 0.1668, "change": 0.07, "open": 0.22, "high": 0.36, "low": 0.14, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:54:19", "percent_change": 46.6667, "prev_day_close": 0.150000002235174}, {"option": "BA261113P00195000", "bid": 17.55, "bid_size": 12.0, "ask": 18.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 34.0, "volume": 1.0, "delta": -0.9691, "gamma": 0.011, "vega": 0.0208, "theta": -0.051, "rho": -0.0138, "theo": 18.0675, "change": -2.955, "open": 17.82, "high": 17.82, "low": 17.82, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-11-04T12:38:30", "percent_change": -14.2238, "prev_day_close": 20.7749996185303}, {"option": "BA261113C00197500", "bid": 0.03, "bid_size": 337.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.3476, "open_interest": 10.0, "volume": 18.0, "delta": 0.0312, "gamma": 0.0069, "vega": 0.0201, "theta": -0.0356, "rho": 0.0016, "theo": 0.1158, "change": 0.035, "open": 0.11, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:58:59", "percent_change": 30.4348, "prev_day_close": 0.115000002086163}, {"option": "BA261113P00197500", "bid": 20.25, "bid_size": 1.0, "ask": 22.7, "ask_size": 15.0, "iv": 0.6199, "open_interest": 0.0, "volume": 70.0, "delta": -0.9832, "gamma": 0.0078, "vega": 0.0121, "theta": -0.0373, "rho": -0.0112, "theo": 20.537, "change": -2.51, "open": 20.52, "high": 20.59, "low": 20.46, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-11-04T15:33:26", "percent_change": -10.8658, "prev_day_close": 23.0999994277954}, {"option": "BA261113C00200000", "bid": 0.08, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.3777, "open_interest": 555.0, "volume": 70.0, "delta": 0.0229, "gamma": 0.0051, "vega": 0.0156, "theta": -0.0281, "rho": 0.0012, "theo": 0.0846, "change": 0.0, "open": 0.1, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:40:45", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "BA261113P00200000", "bid": 22.6, "bid_size": 7.0, "ask": 25.35, "ask_size": 8.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0049, "vega": 0.0052, "theta": -0.0292, "rho": -0.0046, "theo": 23.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-11-02T09:55:22", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BA261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 374.0, "iv": 0.3854, "open_interest": 23.0, "volume": 21.0, "delta": 0.0174, "gamma": 0.0039, "vega": 0.0124, "theta": -0.0229, "rho": 0.0009, "theo": 0.0648, "change": -0.05, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:34:23", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "BA261113P00202500", "bid": 23.35, "bid_size": 33.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0244, "rho": -0.0026, "theo": 25.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-02T09:49:37", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BA261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 137.0, "iv": 0.3987, "open_interest": 532.0, "volume": 165.0, "delta": 0.0137, "gamma": 0.003, "vega": 0.0101, "theta": -0.0192, "rho": 0.0007, "theo": 0.0517, "change": 0.035, "open": 0.04, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:36:06", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "BA261113P00205000", "bid": 26.25, "bid_size": 36.0, "ask": 30.3, "ask_size": 19.0, "iv": 0.5818, "open_interest": 0.0, "volume": 2.0, "delta": -0.9977, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0231, "rho": -0.0009, "theo": 28.0162, "change": -2.32, "open": 28.08, "high": 28.08, "low": 28.08, "tick": "down", "last_trade_price": 28.08, "last_trade_time": "2026-11-04T15:52:22", "percent_change": -7.63158, "prev_day_close": 30.3999996185303}, {"option": "BA261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 151.0, "iv": 0.4395, "open_interest": 16.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0024, "vega": 0.0084, "theta": -0.0165, "rho": 0.0006, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:12:38", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "BA261113P00207500", "bid": 28.55, "bid_size": 33.0, "ask": 31.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0223, "rho": -0.0009, "theo": 30.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BA261113C00210000", "bid": 0.02, "bid_size": 5.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.4485, "open_interest": 2372.0, "volume": 140.0, "delta": 0.0091, "gamma": 0.002, "vega": 0.007, "theta": -0.0144, "rho": 0.0005, "theo": 0.0356, "change": 0.01, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BA261113P00210000", "bid": 30.65, "bid_size": 38.0, "ask": 34.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0219, "rho": 0.0, "theo": 33.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-10-13T11:08:33", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "BA261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 153.0, "iv": 0.4756, "open_interest": 16.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0016, "vega": 0.006, "theta": -0.0126, "rho": 0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:48:34", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BA261113P00212500", "bid": 33.15, "bid_size": 34.0, "ask": 37.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 35.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "BA261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 69.0, "iv": 0.4834, "open_interest": 149.0, "volume": 4.0, "delta": 0.0065, "gamma": 0.0013, "vega": 0.0052, "theta": -0.0112, "rho": 0.0003, "theo": 0.0261, "change": 0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:57:39", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "BA261113P00215000", "bid": 35.65, "bid_size": 35.0, "ask": 40.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 38.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "BA261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 176.0, "iv": 0.5572, "open_interest": 20.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0011, "vega": 0.0045, "theta": -0.01, "rho": 0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:35:45", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "BA261113P00217500", "bid": 38.85, "bid_size": 36.0, "ask": 42.85, "ask_size": 18.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 40.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "BA261113C00220000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 246.0, "iv": 0.5337, "open_interest": 828.0, "volume": 6.0, "delta": 0.0047, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0088, "rho": 0.0002, "theo": 0.0195, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:32:52", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261113P00220000", "bid": 40.65, "bid_size": 38.0, "ask": 45.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 43.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-10-20T09:56:01", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "BA261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 174.0, "iv": 0.5962, "open_interest": 13.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0078, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:25:48", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BA261113P00222500", "bid": 43.15, "bid_size": 33.0, "ask": 48.2, "ask_size": 18.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 45.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "BA261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 693.0, "iv": 0.6132, "open_interest": 118.0, "volume": 20.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0068, "rho": 0.0002, "theo": 0.0144, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:14:02", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "BA261113P00225000", "bid": 45.9, "bid_size": 34.0, "ask": 50.3, "ask_size": 17.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 48.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-10-21T09:56:57", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "BA261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 422.0, "iv": 0.6379, "open_interest": 3.0, "volume": 20.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0025, "theta": -0.006, "rho": 0.0001, "theo": 0.0123, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:14:12", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "BA261113P00227500", "bid": 48.15, "bid_size": 34.0, "ask": 53.0, "ask_size": 16.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 50.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "BA261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 517.0, "iv": 0.6937, "open_interest": 103.0, "volume": 40.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0052, "rho": 0.0001, "theo": 0.0105, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:46", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "BA261113P00230000", "bid": 50.65, "bid_size": 34.0, "ask": 55.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 53.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "BA261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 403.0, "iv": 0.675, "open_interest": 171.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0038, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T09:46:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261113P00235000", "bid": 55.65, "bid_size": 34.0, "ask": 60.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 58.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.95, "last_trade_time": "2026-10-07T11:25:22", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "BA261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 65.0, "iv": 0.9361, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0027, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T15:28:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261113P00240000", "bid": 60.65, "bid_size": 37.0, "ask": 65.4, "ask_size": 8.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 63.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "BA261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.5498, "open_interest": 23.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:30:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261113P00245000", "bid": 65.65, "bid_size": 51.0, "ask": 70.7, "ask_size": 6.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 68.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9749984741211}, {"option": "BA261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7391, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T15:31:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261113P00250000", "bid": 70.65, "bid_size": 37.0, "ask": 75.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 73.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "BA261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7345, "open_interest": 764.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T10:18:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261113P00255000", "bid": 75.65, "bid_size": 55.0, "ask": 80.45, "ask_size": 12.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 78.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4249992370606}, {"option": "BA261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.7456, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:51:09", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BA261113P00260000", "bid": 80.65, "bid_size": 34.0, "ask": 85.7, "ask_size": 17.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 83.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9749984741211}, {"option": "BA261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.807, "open_interest": 16.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.035, "open": 0.3, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:31:59", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "BA261113P00265000", "bid": 85.65, "bid_size": 34.0, "ask": 90.4, "ask_size": 12.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 88.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "BA261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.8666, "open_interest": 17.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.145, "open": 2.13, "high": 2.13, "low": 0.17, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:28:07", "percent_change": 70.7317, "prev_day_close": 0.204999998211861}, {"option": "BA261113P00270000", "bid": 90.9, "bid_size": 34.0, "ask": 94.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 93.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9749984741211}, {"option": "BA261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.9246, "open_interest": 6.0, "volume": 12.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.035, "open": 2.12, "high": 2.12, "low": 0.15, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:28:58", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "BA261113P00275000", "bid": 95.65, "bid_size": 34.0, "ask": 100.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 98.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.974998474121}, {"option": "BA261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 1.9809, "open_interest": 19.0, "volume": 12.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.045, "open": 0.3, "high": 0.37, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:30:50", "percent_change": 25.7143, "prev_day_close": 0.174999997019768}, {"option": "BA261113P00280000", "bid": 100.65, "bid_size": 34.0, "ask": 105.7, "ask_size": 12.0, "iv": 1.3907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 103.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "BA261120C00085000", "bid": 89.95, "bid_size": 40.0, "ask": 94.6, "ask_size": 6.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0418, "theo": 92.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "BA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4681, "open_interest": 429.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:10:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BA261120C00090000", "bid": 85.1, "bid_size": 38.0, "ask": 89.65, "ask_size": 7.0, "iv": 1.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0442, "theo": 87.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4249992370606}, {"option": "BA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3039, "open_interest": 231.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T12:59:50", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BA261120C00095000", "bid": 80.55, "bid_size": 39.0, "ask": 84.5, "ask_size": 6.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0467, "theo": 82.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "BA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.148, "open_interest": 551.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:04:16", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BA261120C00100000", "bid": 75.05, "bid_size": 41.0, "ask": 79.65, "ask_size": 6.0, "iv": 1.2084, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0491, "theo": 77.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.46, "last_trade_time": "2026-10-28T13:13:53", "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "BA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.1253, "open_interest": 371.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:02:18", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BA261120C00105000", "bid": 70.6, "bid_size": 39.0, "ask": 74.85, "ask_size": 7.0, "iv": 1.3629, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0516, "theo": 72.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-09-25T11:55:07", "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "BA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8588, "open_interest": 653.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T13:03:50", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BA261120C00110000", "bid": 64.95, "bid_size": 95.0, "ask": 70.1, "ask_size": 7.0, "iv": 1.146, "open_interest": 43.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.054, "theo": 67.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-29T11:04:30", "percent_change": 0.0, "prev_day_close": 65.3250007629394}, {"option": "BA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7236, "open_interest": 146.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:46:41", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "BA261120C00115000", "bid": 60.0, "bid_size": 101.0, "ask": 65.1, "ask_size": 4.0, "iv": 1.0597, "open_interest": 60.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0565, "theo": 62.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.31, "last_trade_time": "2026-09-03T13:43:45", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "BA261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 1.0, "iv": 1.1067, "open_interest": 308.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0022, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:13:54", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA261120C00120000", "bid": 55.05, "bid_size": 104.0, "ask": 60.05, "ask_size": 51.0, "iv": 0.9624, "open_interest": 68.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0589, "theo": 57.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.51, "last_trade_time": "2026-10-22T14:53:40", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "BA261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 150.0, "iv": 0.9402, "open_interest": 227.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0029, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T12:50:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BA261120C00125000", "bid": 50.65, "bid_size": 89.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.9264, "open_interest": 52.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0024, "theta": 0.0, "rho": 0.0613, "theo": 52.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.77, "last_trade_time": "2026-10-29T10:01:37", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "BA261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.6577, "open_interest": 445.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0038, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:04:14", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BA261120C00130000", "bid": 45.35, "bid_size": 76.0, "ask": 49.45, "ask_size": 12.0, "iv": 0.6865, "open_interest": 28.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.0637, "theo": 47.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.57, "last_trade_time": "2026-10-30T10:02:00", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "BA261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4896, "open_interest": 1082.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0051, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T15:57:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BA261120C00135000", "bid": 41.05, "bid_size": 65.0, "ask": 43.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0018, "rho": 0.066, "theo": 42.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.03, "last_trade_time": "2026-09-28T09:32:07", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "BA261120P00135000", "bid": 0.01, "bid_size": 3.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.506, "open_interest": 676.0, "volume": 2.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0051, "theta": -0.007, "rho": -0.0004, "theo": 0.0265, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:45:21", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "BA261120C00140000", "bid": 35.7, "bid_size": 102.0, "ask": 39.75, "ask_size": 15.0, "iv": 0.6718, "open_interest": 75.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0012, "vega": 0.0077, "theta": -0.0054, "rho": 0.0682, "theo": 37.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.17, "last_trade_time": "2026-10-14T11:51:40", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "BA261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.4618, "open_interest": 212.0, "volume": 25.0, "delta": -0.0073, "gamma": 0.0012, "vega": 0.0077, "theta": -0.0099, "rho": -0.0006, "theo": 0.0411, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:48", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "BA261120C00145000", "bid": 30.7, "bid_size": 88.0, "ask": 33.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.002, "vega": 0.0121, "theta": -0.0107, "rho": 0.0702, "theo": 32.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-10-09T10:46:41", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "BA261120P00145000", "bid": 0.04, "bid_size": 183.0, "ask": 0.08, "ask_size": 146.0, "iv": 0.428, "open_interest": 407.0, "volume": 16.0, "delta": -0.0123, "gamma": 0.002, "vega": 0.0121, "theta": -0.0147, "rho": -0.001, "theo": 0.0674, "change": -0.05, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:47:38", "percent_change": -45.4545, "prev_day_close": 0.110000003129244}, {"option": "BA261120C00150000", "bid": 25.4, "bid_size": 364.0, "ask": 28.8, "ask_size": 111.0, "iv": 0.0, "open_interest": 227.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0034, "vega": 0.0197, "theta": -0.0192, "rho": 0.0719, "theo": 27.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-03T11:22:50", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "BA261120P00150000", "bid": 0.1, "bid_size": 132.0, "ask": 0.13, "ask_size": 142.0, "iv": 0.4002, "open_interest": 2059.0, "volume": 188.0, "delta": -0.0218, "gamma": 0.0035, "vega": 0.0198, "theta": -0.0226, "rho": -0.0018, "theo": 0.1195, "change": -0.06, "open": 0.13, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:40:24", "percent_change": -33.3333, "prev_day_close": 0.179999999701977}, {"option": "BA261120C00155000", "bid": 21.55, "bid_size": 150.0, "ask": 24.15, "ask_size": 65.0, "iv": 0.4459, "open_interest": 74.0, "volume": 5.0, "delta": 0.9593, "gamma": 0.0062, "vega": 0.0331, "theta": -0.0336, "rho": 0.0726, "theo": 22.5694, "change": 4.5, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-04T09:32:02", "percent_change": 23.1959, "prev_day_close": 19.4000005722046}, {"option": "BA261120P00155000", "bid": 0.21, "bid_size": 41.0, "ask": 0.29, "ask_size": 172.0, "iv": 0.3818, "open_interest": 2206.0, "volume": 79.0, "delta": -0.041, "gamma": 0.0063, "vega": 0.0334, "theta": -0.0366, "rho": -0.0033, "theo": 0.2319, "change": -0.165, "open": 0.25, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:29:52", "percent_change": -39.759, "prev_day_close": 0.415000006556511}, {"option": "BA261120C00160000", "bid": 16.65, "bid_size": 230.0, "ask": 18.35, "ask_size": 200.0, "iv": 0.2784, "open_interest": 469.0, "volume": 2.0, "delta": 0.9203, "gamma": 0.0111, "vega": 0.0558, "theta": -0.0578, "rho": 0.0716, "theo": 17.8343, "change": 3.475, "open": 17.25, "high": 18.8, "low": 17.25, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T15:03:15", "percent_change": 22.6754, "prev_day_close": 15.3249998092651}, {"option": "BA261120P00160000", "bid": 0.45, "bid_size": 36.0, "ask": 0.53, "ask_size": 68.0, "iv": 0.3585, "open_interest": 2745.0, "volume": 176.0, "delta": -0.0801, "gamma": 0.0112, "vega": 0.0561, "theta": -0.0602, "rho": -0.0065, "theo": 0.4857, "change": -0.46, "open": 0.54, "high": 0.63, "low": 0.43, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:59:51", "percent_change": -50.0, "prev_day_close": 0.919999986886978}, {"option": "BA261120C00165000", "bid": 12.75, "bid_size": 318.0, "ask": 14.4, "ask_size": 529.0, "iv": 0.3664, "open_interest": 263.0, "volume": 12.0, "delta": 0.849, "gamma": 0.0182, "vega": 0.0876, "theta": -0.0914, "rho": 0.0676, "theo": 13.3848, "change": 2.87, "open": 14.0, "high": 15.25, "low": 13.82, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-11-04T12:24:14", "percent_change": 26.21, "prev_day_close": 10.9499998092651}, {"option": "BA261120P00165000", "bid": 0.89, "bid_size": 474.0, "ask": 1.1, "ask_size": 453.0, "iv": 0.3412, "open_interest": 5104.0, "volume": 227.0, "delta": -0.1518, "gamma": 0.0183, "vega": 0.0882, "theta": -0.0935, "rho": -0.0119, "theo": 1.0277, "change": -0.765, "open": 1.21, "high": 1.21, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T15:34:09", "percent_change": -42.3823, "prev_day_close": 1.80500000715256}, {"option": "BA261120C00167500", "bid": 10.7, "bid_size": 250.0, "ask": 12.15, "ask_size": 534.0, "iv": 0.3495, "open_interest": 305.0, "volume": 6.0, "delta": 0.799, "gamma": 0.0222, "vega": 0.1048, "theta": -0.1091, "rho": 0.0642, "theo": 11.317, "change": 1.45, "open": 11.5, "high": 13.1, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T10:31:42", "percent_change": 15.508, "prev_day_close": 9.34999990463257}, {"option": "BA261120P00167500", "bid": 1.26, "bid_size": 191.0, "ask": 1.52, "ask_size": 103.0, "iv": 0.3323, "open_interest": 3355.0, "volume": 46.0, "delta": -0.2027, "gamma": 0.0224, "vega": 0.1054, "theta": -0.1113, "rho": -0.0157, "theo": 1.4615, "change": -0.985, "open": 1.35, "high": 1.82, "low": 1.3, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:47:16", "percent_change": -40.7867, "prev_day_close": 2.41499996185303}, {"option": "BA261120C00170000", "bid": 8.95, "bid_size": 211.0, "ask": 10.0, "ask_size": 444.0, "iv": 0.341, "open_interest": 2366.0, "volume": 151.0, "delta": 0.7391, "gamma": 0.0262, "vega": 0.1209, "theta": -0.1252, "rho": 0.0599, "theo": 9.3837, "change": 2.02, "open": 9.15, "high": 11.11, "low": 9.1, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-11-04T15:56:11", "percent_change": 27.1141, "prev_day_close": 7.45000004768372}, {"option": "BA261120P00170000", "bid": 1.92, "bid_size": 29.0, "ask": 2.11, "ask_size": 135.0, "iv": 0.3323, "open_interest": 6855.0, "volume": 216.0, "delta": -0.2633, "gamma": 0.0264, "vega": 0.1215, "theta": -0.1273, "rho": -0.02, "theo": 2.028, "change": -1.3, "open": 2.28, "high": 2.5, "low": 1.77, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:54:24", "percent_change": -40.0, "prev_day_close": 3.25}, {"option": "BA261120C00172500", "bid": 7.25, "bid_size": 222.0, "ask": 8.05, "ask_size": 437.0, "iv": 0.3306, "open_interest": 466.0, "volume": 80.0, "delta": 0.6696, "gamma": 0.0297, "vega": 0.1346, "theta": -0.1383, "rho": 0.0547, "theo": 7.6144, "change": 1.735, "open": 8.95, "high": 9.2, "low": 7.39, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-04T10:37:33", "percent_change": 28.7967, "prev_day_close": 6.02500009536743}, {"option": "BA261120P00172500", "bid": 2.5, "bid_size": 570.0, "ask": 2.93, "ask_size": 474.0, "iv": 0.3246, "open_interest": 2558.0, "volume": 56.0, "delta": -0.3335, "gamma": 0.03, "vega": 0.135, "theta": -0.1403, "rho": -0.0249, "theo": 2.7603, "change": -1.66, "open": 2.33, "high": 2.94, "low": 2.33, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T14:29:40", "percent_change": -38.6046, "prev_day_close": 4.29999995231628}, {"option": "BA261120C00175000", "bid": 5.8, "bid_size": 24.0, "ask": 6.25, "ask_size": 76.0, "iv": 0.3228, "open_interest": 1226.0, "volume": 663.0, "delta": 0.5919, "gamma": 0.0322, "vega": 0.1441, "theta": -0.1468, "rho": 0.0487, "theo": 6.0335, "change": 1.42, "open": 5.95, "high": 7.7, "low": 5.69, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-04T15:56:11", "percent_change": 30.5376, "prev_day_close": 4.65000009536743}, {"option": "BA261120P00175000", "bid": 3.45, "bid_size": 332.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.319, "open_interest": 7520.0, "volume": 163.0, "delta": -0.4118, "gamma": 0.0326, "vega": 0.1442, "theta": -0.1487, "rho": -0.0303, "theo": 3.6892, "change": -1.955, "open": 3.7, "high": 4.2, "low": 3.1, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T15:55:22", "percent_change": -35.3846, "prev_day_close": 5.52499985694885}, {"option": "BA261120C00177500", "bid": 4.45, "bid_size": 20.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.32, "open_interest": 521.0, "volume": 159.0, "delta": 0.5096, "gamma": 0.0335, "vega": 0.1479, "theta": -0.1495, "rho": 0.0421, "theo": 4.6766, "change": 1.0, "open": 5.9, "high": 6.11, "low": 4.08, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:45:23", "percent_change": 28.5714, "prev_day_close": 3.5}, {"option": "BA261120P00177500", "bid": 4.55, "bid_size": 555.0, "ask": 5.15, "ask_size": 464.0, "iv": 0.3209, "open_interest": 187.0, "volume": 96.0, "delta": -0.4952, "gamma": 0.0339, "vega": 0.1478, "theta": -0.1514, "rho": -0.0356, "theo": 4.8372, "change": -2.13, "open": 4.2, "high": 5.4, "low": 4.2, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-04T14:39:34", "percent_change": -30.8696, "prev_day_close": 6.89999985694885}, {"option": "BA261120C00180000", "bid": 3.4, "bid_size": 40.0, "ask": 3.75, "ask_size": 95.0, "iv": 0.32, "open_interest": 6275.0, "volume": 863.0, "delta": 0.4267, "gamma": 0.0331, "vega": 0.1455, "theta": -0.146, "rho": 0.0354, "theo": 3.5447, "change": 0.985, "open": 3.65, "high": 4.9, "low": 2.96, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:57:07", "percent_change": 36.9606, "prev_day_close": 2.66499996185303}, {"option": "BA261120P00180000", "bid": 5.9, "bid_size": 284.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.317, "open_interest": 8270.0, "volume": 631.0, "delta": -0.5793, "gamma": 0.0336, "vega": 0.1449, "theta": -0.1478, "rho": -0.04, "theo": 6.2132, "change": -2.015, "open": 6.7, "high": 6.89, "low": 5.45, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-04T13:57:45", "percent_change": -23.4985, "prev_day_close": 8.57499980926514}, {"option": "BA261120C00182500", "bid": 2.49, "bid_size": 46.0, "ask": 2.82, "ask_size": 448.0, "iv": 0.3187, "open_interest": 946.0, "volume": 1701.0, "delta": 0.3475, "gamma": 0.0313, "vega": 0.1372, "theta": -0.1367, "rho": 0.0289, "theo": 2.6308, "change": 0.73, "open": 2.75, "high": 3.72, "low": 2.45, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T15:55:34", "percent_change": 37.8238, "prev_day_close": 1.93000000715256}, {"option": "BA261120P00182500", "bid": 7.45, "bid_size": 545.0, "ask": 8.15, "ask_size": 410.0, "iv": 0.3166, "open_interest": 62.0, "volume": 81.0, "delta": -0.6594, "gamma": 0.0319, "vega": 0.1358, "theta": -0.1386, "rho": -0.0428, "theo": 7.8039, "change": -2.6, "open": 8.51, "high": 8.51, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:15:41", "percent_change": -25.0, "prev_day_close": 10.4000000953674}, {"option": "BA261120C00185000", "bid": 1.8, "bid_size": 42.0, "ask": 2.07, "ask_size": 167.0, "iv": 0.3185, "open_interest": 8023.0, "volume": 503.0, "delta": 0.2758, "gamma": 0.0283, "vega": 0.1244, "theta": -0.1232, "rho": 0.023, "theo": 1.9161, "change": 0.55, "open": 1.88, "high": 2.82, "low": 1.51, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:56:11", "percent_change": 39.2857, "prev_day_close": 1.40000003576279}, {"option": "BA261120P00185000", "bid": 9.1, "bid_size": 553.0, "ask": 10.65, "ask_size": 542.0, "iv": 0.3391, "open_interest": 4561.0, "volume": 27.0, "delta": -0.7326, "gamma": 0.0289, "vega": 0.1216, "theta": -0.125, "rho": -0.0448, "theo": 9.6035, "change": -2.635, "open": 8.84, "high": 10.2, "low": 8.84, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-04T15:03:40", "percent_change": -21.6427, "prev_day_close": 12.1749997138977}, {"option": "BA261120C00187500", "bid": 1.3, "bid_size": 18.0, "ask": 1.58, "ask_size": 491.0, "iv": 0.3241, "open_interest": 547.0, "volume": 163.0, "delta": 0.2138, "gamma": 0.0246, "vega": 0.1087, "theta": -0.1071, "rho": 0.0179, "theo": 1.3749, "change": 0.405, "open": 1.43, "high": 2.09, "low": 1.34, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:57:35", "percent_change": 40.7035, "prev_day_close": 0.994999974966049}, {"option": "BA261120P00187500", "bid": 10.25, "bid_size": 540.0, "ask": 12.5, "ask_size": 146.0, "iv": 0.2978, "open_interest": 161.0, "volume": 26.0, "delta": -0.796, "gamma": 0.0252, "vega": 0.1048, "theta": -0.1087, "rho": -0.0446, "theo": 11.5796, "change": -2.78, "open": 11.05, "high": 12.35, "low": 10.25, "tick": "no_change", "last_trade_price": 11.42, "last_trade_time": "2026-11-04T11:04:22", "percent_change": -19.5775, "prev_day_close": 14.1999998092651}, {"option": "BA261120C00190000", "bid": 0.92, "bid_size": 168.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.3197, "open_interest": 12416.0, "volume": 710.0, "delta": 0.1632, "gamma": 0.0206, "vega": 0.0923, "theta": -0.0907, "rho": 0.0136, "theo": 0.9816, "change": 0.27, "open": 1.0, "high": 1.5, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:51:30", "percent_change": 36.9863, "prev_day_close": 0.729999989271164}, {"option": "BA261120P00190000", "bid": 13.15, "bid_size": 124.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.3051, "open_interest": 9552.0, "volume": 159.0, "delta": -0.8484, "gamma": 0.0213, "vega": 0.0869, "theta": -0.0917, "rho": -0.0429, "theo": 13.7021, "change": -3.055, "open": 14.41, "high": 14.45, "low": 12.39, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-04T15:16:15", "percent_change": -18.1037, "prev_day_close": 16.875}, {"option": "BA261120C00192500", "bid": 0.63, "bid_size": 320.0, "ask": 0.81, "ask_size": 508.0, "iv": 0.3272, "open_interest": 809.0, "volume": 95.0, "delta": 0.1229, "gamma": 0.0168, "vega": 0.0764, "theta": -0.0751, "rho": 0.0103, "theo": 0.6975, "change": 0.21, "open": 0.9, "high": 1.05, "low": 0.67, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:56:06", "percent_change": 38.8889, "prev_day_close": 0.53999999165535}, {"option": "BA261120P00192500", "bid": 15.45, "bid_size": 143.0, "ask": 16.7, "ask_size": 287.0, "iv": 0.3431, "open_interest": 176.0, "volume": 1.0, "delta": -0.8901, "gamma": 0.0176, "vega": 0.0697, "theta": -0.0757, "rho": -0.0398, "theo": 15.9405, "change": -3.975, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:40:54", "percent_change": -20.9486, "prev_day_close": 18.9750003814697}, {"option": "BA261120C00195000", "bid": 0.45, "bid_size": 2.0, "ask": 0.54, "ask_size": 23.0, "iv": 0.3287, "open_interest": 2313.0, "volume": 259.0, "delta": 0.0923, "gamma": 0.0135, "vega": 0.0624, "theta": -0.0615, "rho": 0.0077, "theo": 0.4999, "change": 0.115, "open": 0.51, "high": 0.75, "low": 0.43, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:56:42", "percent_change": 28.3951, "prev_day_close": 0.405000001192093}, {"option": "BA261120P00195000", "bid": 17.5, "bid_size": 485.0, "ask": 18.75, "ask_size": 32.0, "iv": 0.2982, "open_interest": 1239.0, "volume": 11.0, "delta": -0.9221, "gamma": 0.0144, "vega": 0.0544, "theta": -0.0626, "rho": -0.0368, "theo": 18.2663, "change": -3.245, "open": 17.42, "high": 19.0, "low": 17.42, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-11-04T15:25:47", "percent_change": -15.0058, "prev_day_close": 21.625}, {"option": "BA261120C00197500", "bid": 0.34, "bid_size": 38.0, "ask": 0.41, "ask_size": 23.0, "iv": 0.3391, "open_interest": 164.0, "volume": 76.0, "delta": 0.0694, "gamma": 0.0106, "vega": 0.0504, "theta": -0.0502, "rho": 0.0058, "theo": 0.3631, "change": 0.055, "open": 0.46, "high": 0.47, "low": 0.34, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:35:41", "percent_change": 18.0328, "prev_day_close": 0.305000007152557}, {"option": "BA261120P00197500", "bid": 20.05, "bid_size": 15.0, "ask": 22.45, "ask_size": 15.0, "iv": 0.439, "open_interest": 95.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0118, "vega": 0.0413, "theta": -0.0547, "rho": -0.0325, "theo": 20.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-02T09:44:07", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "BA261120C00200000", "bid": 0.26, "bid_size": 102.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3474, "open_interest": 18207.0, "volume": 458.0, "delta": 0.0533, "gamma": 0.0084, "vega": 0.0411, "theta": -0.0415, "rho": 0.0044, "theo": 0.2724, "change": 0.05, "open": 0.3, "high": 0.42, "low": 0.21, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:55:02", "percent_change": 21.7391, "prev_day_close": 0.229999996721745}, {"option": "BA261120P00200000", "bid": 21.85, "bid_size": 202.0, "ask": 23.95, "ask_size": 112.0, "iv": 0.0, "open_interest": 3039.0, "volume": 9.0, "delta": -0.9642, "gamma": 0.0099, "vega": 0.029, "theta": -0.0461, "rho": -0.0258, "theo": 23.0897, "change": -2.985, "open": 22.31, "high": 23.52, "low": 21.9, "tick": "down", "last_trade_price": 23.29, "last_trade_time": "2026-11-04T15:16:15", "percent_change": -11.3606, "prev_day_close": 26.2750005722046}, {"option": "BA261120C00202500", "bid": 0.17, "bid_size": 165.0, "ask": 0.34, "ask_size": 518.0, "iv": 0.3687, "open_interest": 107.0, "volume": 5.0, "delta": 0.0418, "gamma": 0.0067, "vega": 0.0339, "theta": -0.0348, "rho": 0.0035, "theo": 0.2111, "change": 0.075, "open": 0.23, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:22:47", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "BA261120P00202500", "bid": 23.55, "bid_size": 81.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0081, "vega": 0.0199, "theta": -0.0408, "rho": -0.015, "theo": 25.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-10-27T15:12:41", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "BA261120C00205000", "bid": 0.15, "bid_size": 25.0, "ask": 0.22, "ask_size": 73.0, "iv": 0.3735, "open_interest": 2663.0, "volume": 28.0, "delta": 0.0336, "gamma": 0.0054, "vega": 0.0284, "theta": -0.0299, "rho": 0.0028, "theo": 0.1692, "change": -0.01, "open": 0.17, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:35:25", "percent_change": -6.25, "prev_day_close": 0.160000003874302}, {"option": "BA261120P00205000", "bid": 26.3, "bid_size": 323.0, "ask": 29.45, "ask_size": 226.0, "iv": 0.0, "open_interest": 375.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0063, "vega": 0.0137, "theta": -0.031, "rho": -0.015, "theo": 28.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T09:59:15", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "BA261120C00207500", "bid": 0.08, "bid_size": 327.0, "ask": 0.2, "ask_size": 146.0, "iv": 0.381, "open_interest": 139.0, "volume": 2.0, "delta": 0.0276, "gamma": 0.0045, "vega": 0.0242, "theta": -0.0262, "rho": 0.0023, "theo": 0.1399, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:18:59", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "BA261120P00207500", "bid": 28.15, "bid_size": 33.0, "ask": 32.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0043, "vega": 0.0068, "theta": -0.0286, "rho": -0.0057, "theo": 30.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-10-27T09:46:08", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "BA261120C00210000", "bid": 0.11, "bid_size": 3.0, "ask": 0.14, "ask_size": 61.0, "iv": 0.3978, "open_interest": 13155.0, "volume": 154.0, "delta": 0.0232, "gamma": 0.0037, "vega": 0.0209, "theta": -0.0233, "rho": 0.0019, "theo": 0.1189, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:56:44", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "BA261120P00210000", "bid": 31.3, "bid_size": 331.0, "ask": 34.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 214.0, "volume": 182.0, "delta": -0.9948, "gamma": 0.0029, "vega": 0.0039, "theta": -0.0253, "rho": -0.0043, "theo": 33.0185, "change": -2.975, "open": 32.04, "high": 33.0, "low": 32.04, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -8.26963, "prev_day_close": 35.9749984741211}, {"option": "BA261120C00212500", "bid": 0.09, "bid_size": 67.0, "ask": 0.24, "ask_size": 123.0, "iv": 0.41, "open_interest": 152.0, "volume": 441.0, "delta": 0.02, "gamma": 0.0032, "vega": 0.0184, "theta": -0.0211, "rho": 0.0016, "theo": 0.1035, "change": 0.005, "open": 0.09, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:58:48", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "BA261120P00212500", "bid": 33.45, "bid_size": 33.0, "ask": 38.25, "ask_size": 12.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0019, "vega": 0.0033, "theta": -0.0226, "rho": -0.0043, "theo": 35.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BA261120C00215000", "bid": 0.06, "bid_size": 1.0, "ask": 0.13, "ask_size": 53.0, "iv": 0.4264, "open_interest": 1921.0, "volume": 74.0, "delta": 0.0173, "gamma": 0.0027, "vega": 0.0163, "theta": -0.0193, "rho": 0.0014, "theo": 0.0913, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:47:37", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "BA261120P00215000", "bid": 36.2, "bid_size": 183.0, "ask": 39.35, "ask_size": 227.0, "iv": 0.0, "open_interest": 1878.0, "volume": 2302.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0218, "rho": 0.0, "theo": 38.015, "change": -2.975, "open": 36.7, "high": 37.65, "low": 36.7, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -7.32308, "prev_day_close": 40.625}, {"option": "BA261120C00220000", "bid": 0.05, "bid_size": 4.0, "ask": 0.11, "ask_size": 143.0, "iv": 0.4622, "open_interest": 9166.0, "volume": 172.0, "delta": 0.0136, "gamma": 0.002, "vega": 0.0132, "theta": -0.0166, "rho": 0.0011, "theo": 0.0739, "change": 0.005, "open": 0.08, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:49:11", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "BA261120P00220000", "bid": 41.85, "bid_size": 174.0, "ask": 44.3, "ask_size": 249.0, "iv": 0.5438, "open_interest": 3445.0, "volume": 3003.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 43.015, "change": -2.1, "open": 41.34, "high": 43.55, "low": 41.34, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -4.60022, "prev_day_close": 45.6499996185303}, {"option": "BA261120C00225000", "bid": 0.04, "bid_size": 6.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.4906, "open_interest": 4317.0, "volume": 58.0, "delta": 0.0109, "gamma": 0.0016, "vega": 0.0109, "theta": -0.0145, "rho": 0.0009, "theo": 0.0616, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:59:50", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "BA261120P00225000", "bid": 45.95, "bid_size": 92.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 76.0, "volume": 50.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 48.015, "change": -3.1, "open": 47.65, "high": 47.65, "low": 47.65, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -6.10837, "prev_day_close": 50.75}, {"option": "BA261120C00230000", "bid": 0.02, "bid_size": 30.0, "ask": 0.09, "ask_size": 172.0, "iv": 0.514, "open_interest": 6417.0, "volume": 32.0, "delta": 0.009, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0128, "rho": 0.0007, "theo": 0.0522, "change": -0.02, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:42:48", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "BA261120P00230000", "bid": 50.95, "bid_size": 39.0, "ask": 54.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 53.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.7, "last_trade_time": "2026-10-29T09:50:09", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "BA261120C00235000", "bid": 0.04, "bid_size": 50.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.538, "open_interest": 9080.0, "volume": 21.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0078, "theta": -0.0114, "rho": 0.0006, "theo": 0.0448, "change": 0.01, "open": 0.05, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:59:47", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "BA261120P00235000", "bid": 55.65, "bid_size": 86.0, "ask": 59.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 24.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 58.015, "change": -3.4, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-11-04T09:41:30", "percent_change": -5.62914, "prev_day_close": 60.3999996185303}, {"option": "BA261120C00240000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 329.0, "iv": 0.573, "open_interest": 2818.0, "volume": 6.0, "delta": 0.0063, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0102, "rho": 0.0005, "theo": 0.0388, "change": 0.02, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:17:55", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "BA261120P00240000", "bid": 61.25, "bid_size": 87.0, "ask": 64.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 54.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 63.015, "change": -2.4, "open": 63.05, "high": 63.05, "low": 63.05, "tick": "down", "last_trade_price": 63.05, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -3.66692, "prev_day_close": 65.4500007629394}, {"option": "BA261120C00245000", "bid": 0.02, "bid_size": 35.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.5813, "open_interest": 4334.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0092, "rho": 0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:17:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BA261120P00245000", "bid": 65.65, "bid_size": 38.0, "ask": 70.4, "ask_size": 15.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 68.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.3, "last_trade_time": "2026-09-28T12:31:09", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "BA261120C00250000", "bid": 0.01, "bid_size": 39.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.6021, "open_interest": 3803.0, "volume": 12.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0083, "rho": 0.0004, "theo": 0.0296, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:18:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BA261120P00250000", "bid": 71.1, "bid_size": 55.0, "ask": 74.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 28.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 73.015, "change": 0.615, "open": 75.99, "high": 75.99, "low": 75.99, "tick": "up", "last_trade_price": 75.99, "last_trade_time": "2026-11-04T09:37:10", "percent_change": 0.81592, "prev_day_close": 75.375}, {"option": "BA261120C00255000", "bid": 0.01, "bid_size": 5.0, "ask": 0.17, "ask_size": 191.0, "iv": 0.7274, "open_interest": 1570.0, "volume": 20.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0075, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:07:27", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "BA261120P00255000", "bid": 75.65, "bid_size": 38.0, "ask": 80.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 78.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.1, "last_trade_time": "2026-09-17T14:26:35", "percent_change": 0.0, "prev_day_close": 80.5250015258789}, {"option": "BA261120C00260000", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 203.0, "iv": 0.6851, "open_interest": 2400.0, "volume": 20.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0068, "rho": 0.0003, "theo": 0.0231, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:43:14", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BA261120P00260000", "bid": 80.65, "bid_size": 33.0, "ask": 85.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 83.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-23T14:30:37", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "BA261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4.0, "iv": 0.7763, "open_interest": 528.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0062, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:58:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261120P00265000", "bid": 86.2, "bid_size": 34.0, "ask": 90.15, "ask_size": 17.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 88.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.57, "last_trade_time": "2026-08-31T14:07:04", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "BA261120C00270000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 16.0, "iv": 0.7052, "open_interest": 2640.0, "volume": 6.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0056, "rho": 0.0002, "theo": 0.0183, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:03:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261120P00270000", "bid": 90.65, "bid_size": 39.0, "ask": 95.45, "ask_size": 15.0, "iv": 0.9239, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 93.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.77, "last_trade_time": "2026-11-03T15:54:32", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "BA261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 69.0, "iv": 0.7139, "open_interest": 321.0, "volume": 14.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0051, "rho": 0.0002, "theo": 0.0164, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:44:54", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261120P00275000", "bid": 95.65, "bid_size": 38.0, "ask": 100.7, "ask_size": 15.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 98.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.79, "last_trade_time": "2026-11-03T15:54:32", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "BA261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 73.0, "iv": 0.7401, "open_interest": 3927.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0047, "rho": 0.0002, "theo": 0.0147, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:54:09", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261120P00280000", "bid": 100.65, "bid_size": 36.0, "ask": 105.4, "ask_size": 14.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 103.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.42, "last_trade_time": "2026-08-28T12:46:16", "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "BA261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 165.0, "iv": 1.2352, "open_interest": 2153.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0043, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:11:01", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "BA261120P00285000", "bid": 105.65, "bid_size": 33.0, "ask": 111.0, "ask_size": 18.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 108.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.47, "last_trade_time": "2026-08-20T14:53:19", "percent_change": 0.0, "prev_day_close": 110.974998474121}, {"option": "BA261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 160.0, "iv": 1.2706, "open_interest": 3851.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.002, "theta": -0.004, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T13:10:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261120P00290000", "bid": 110.65, "bid_size": 36.0, "ask": 115.4, "ask_size": 12.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 113.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.4, "last_trade_time": "2026-07-31T11:31:57", "percent_change": 0.0, "prev_day_close": 115.974998474121}, {"option": "BA261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 65.0, "iv": 0.8152, "open_interest": 155.0, "volume": 5.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0036, "rho": 0.0001, "theo": 0.0108, "change": -0.72, "open": 1.5, "high": 1.5, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:44:49", "percent_change": -96.0, "prev_day_close": 0.75}, {"option": "BA261120P00295000", "bid": 115.65, "bid_size": 36.0, "ask": 120.6, "ask_size": 13.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 118.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.85, "last_trade_time": "2026-08-20T14:53:28", "percent_change": 0.0, "prev_day_close": 120.974998474121}, {"option": "BA261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.5476, "open_interest": 628.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T12:27:30", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "BA261120P00300000", "bid": 120.65, "bid_size": 38.0, "ask": 124.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 123.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.61, "last_trade_time": "2026-09-17T15:48:09", "percent_change": 0.0, "prev_day_close": 125.775001525879}, {"option": "BA261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6801, "open_interest": 222.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:08:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00305000", "bid": 125.65, "bid_size": 38.0, "ask": 130.7, "ask_size": 9.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 128.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.9, "last_trade_time": "2026-10-16T15:51:07", "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "BA261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 1.0461, "open_interest": 89.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:07:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BA261120P00310000", "bid": 130.65, "bid_size": 33.0, "ask": 135.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 133.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.92, "last_trade_time": "2026-10-16T15:51:07", "percent_change": 0.0, "prev_day_close": 135.974998474121}, {"option": "BA261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7522, "open_interest": 69.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0027, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:07:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00315000", "bid": 135.65, "bid_size": 37.0, "ask": 140.75, "ask_size": 6.0, "iv": 1.3299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 138.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-01-22T13:52:07", "percent_change": 0.0, "prev_day_close": 140.974998474121}, {"option": "BA261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7872, "open_interest": 47.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:26:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00320000", "bid": 140.65, "bid_size": 38.0, "ask": 145.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 143.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-05-13T14:06:11", "percent_change": 0.0, "prev_day_close": 145.974998474121}, {"option": "BA261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8213, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0023, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:30:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00325000", "bid": 145.65, "bid_size": 38.0, "ask": 150.75, "ask_size": 6.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 148.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.974998474121}, {"option": "BA261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8548, "open_interest": 56.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:27:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00330000", "bid": 150.65, "bid_size": 34.0, "ask": 155.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 153.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-01-28T11:40:17", "percent_change": 0.0, "prev_day_close": 155.974998474121}, {"option": "BA261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 1.7569, "open_interest": 88.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:24:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BA261120P00335000", "bid": 155.65, "bid_size": 37.0, "ask": 160.8, "ask_size": 6.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 158.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.974998474121}, {"option": "BA261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9196, "open_interest": 71.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:26:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00340000", "bid": 160.65, "bid_size": 37.0, "ask": 165.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 163.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.35, "last_trade_time": "2026-01-22T14:26:47", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "BA261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.684, "open_interest": 49.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:25:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BA261120P00345000", "bid": 165.65, "bid_size": 37.0, "ask": 171.0, "ask_size": 6.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 168.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.974998474121}, {"option": "BA261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9819, "open_interest": 91.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:51:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00350000", "bid": 170.65, "bid_size": 38.0, "ask": 175.4, "ask_size": 6.0, "iv": 1.3437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 173.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.99, "last_trade_time": "2026-02-02T12:12:48", "percent_change": 0.0, "prev_day_close": 175.974998474121}, {"option": "BA261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.0081, "open_interest": 62.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:31:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BA261120P00360000", "bid": 180.65, "bid_size": 33.0, "ask": 185.7, "ask_size": 6.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 183.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.974998474121}, {"option": "BA261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0997, "open_interest": 85.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:34:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261120P00370000", "bid": 190.65, "bid_size": 34.0, "ask": 195.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 193.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.974998474121}, {"option": "BA261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 1.0776, "open_interest": 143.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:26:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261120P00380000", "bid": 200.65, "bid_size": 38.0, "ask": 205.4, "ask_size": 6.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 203.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.974998474121}, {"option": "BA261127C00085000", "bid": 88.0, "bid_size": 1.0, "ask": 96.7, "ask_size": 1.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.058, "theo": 92.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4249992370606}, {"option": "BA261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 2.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127C00090000", "bid": 83.15, "bid_size": 12.0, "ask": 91.55, "ask_size": 1.0, "iv": 1.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0614, "theo": 87.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "BA261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.9289, "open_interest": 373.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:02:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127C00095000", "bid": 78.0, "bid_size": 13.0, "ask": 86.55, "ask_size": 1.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0647, "theo": 82.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "BA261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.7986, "open_interest": 287.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:04:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127C00100000", "bid": 73.05, "bid_size": 6.0, "ask": 81.75, "ask_size": 1.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0681, "theo": 77.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "BA261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.6747, "open_interest": 667.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0019, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:04:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127C00105000", "bid": 68.05, "bid_size": 12.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0715, "theo": 72.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "BA261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5566, "open_interest": 73.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0023, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T12:55:59", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "BA261127C00110000", "bid": 63.05, "bid_size": 12.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0749, "theo": 67.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "BA261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.4436, "open_interest": 404.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0028, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T13:03:50", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BA261127C00115000", "bid": 58.1, "bid_size": 12.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.7157, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0782, "theo": 62.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-10-27T10:50:38", "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "BA261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.335, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0034, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-26T13:18:33", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BA261127C00120000", "bid": 53.75, "bid_size": 12.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.8416, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0039, "theta": 0.0, "rho": 0.0815, "theo": 57.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.99, "last_trade_time": "2026-10-26T13:18:33", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "BA261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 87.0, "iv": 1.2146, "open_interest": 62.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0043, "rho": -0.0003, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:51:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BA261127C00125000", "bid": 50.05, "bid_size": 21.0, "ask": 56.5, "ask_size": 15.0, "iv": 0.9174, "open_interest": 2.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0052, "theta": 0.0, "rho": 0.0848, "theo": 52.3706, "change": 2.535, "open": 52.31, "high": 52.31, "low": 52.31, "tick": "up", "last_trade_price": 52.31, "last_trade_time": "2026-11-04T14:04:37", "percent_change": 5.09292, "prev_day_close": 49.7749996185303}, {"option": "BA261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 145.0, "iv": 0.9308, "open_interest": 7.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0054, "rho": -0.0004, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T13:38:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BA261127C00130000", "bid": 45.15, "bid_size": 17.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0016, "rho": 0.088, "theo": 47.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6750011444092}, {"option": "BA261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 334.0, "iv": 0.516, "open_interest": 25.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0069, "rho": -0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:12:17", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BA261127C00135000", "bid": 40.2, "bid_size": 17.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0011, "vega": 0.01, "theta": -0.0043, "rho": 0.0911, "theo": 42.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "BA261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 436.0, "iv": 0.4793, "open_interest": 20.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0011, "vega": 0.01, "theta": -0.0091, "rho": -0.0009, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:59:06", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "BA261127C00140000", "bid": 35.2, "bid_size": 18.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.6486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0016, "vega": 0.0144, "theta": -0.008, "rho": 0.094, "theo": 37.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-02T09:58:46", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BA261127P00140000", "bid": 0.03, "bid_size": 142.0, "ask": 0.12, "ask_size": 173.0, "iv": 0.4263, "open_interest": 29.0, "volume": 1.0, "delta": -0.0122, "gamma": 0.0017, "vega": 0.0144, "theta": -0.0123, "rho": -0.0014, "theo": 0.0799, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:23:55", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "BA261127C00145000", "bid": 30.3, "bid_size": 33.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0026, "vega": 0.0214, "theta": -0.0134, "rho": 0.0966, "theo": 32.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8250007629394}, {"option": "BA261127P00145000", "bid": 0.07, "bid_size": 60.0, "ask": 0.21, "ask_size": 152.0, "iv": 0.406, "open_interest": 146.0, "volume": 1.0, "delta": -0.0194, "gamma": 0.0026, "vega": 0.0214, "theta": -0.0172, "rho": -0.0022, "theo": 0.1244, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:47:56", "percent_change": -29.4118, "prev_day_close": 0.169999998062849}, {"option": "BA261127C00150000", "bid": 25.45, "bid_size": 88.0, "ask": 30.1, "ask_size": 31.0, "iv": 0.4112, "open_interest": 2.0, "volume": 2.0, "delta": 0.968, "gamma": 0.0044, "vega": 0.0327, "theta": -0.0216, "rho": 0.0984, "theo": 27.6263, "change": 3.55, "open": 28.95, "high": 28.95, "low": 28.95, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-11-04T09:45:23", "percent_change": 13.9764, "prev_day_close": 25.3999996185303}, {"option": "BA261127P00150000", "bid": 0.15, "bid_size": 65.0, "ask": 0.29, "ask_size": 592.0, "iv": 0.3751, "open_interest": 510.0, "volume": 93.0, "delta": -0.0322, "gamma": 0.0044, "vega": 0.0328, "theta": -0.0248, "rho": -0.0037, "theo": 0.2072, "change": -0.095, "open": 0.23, "high": 0.29, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:23:20", "percent_change": -30.1587, "prev_day_close": 0.314999997615814}, {"option": "BA261127C00155000", "bid": 22.4, "bid_size": 14.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.4474, "open_interest": 4.0, "volume": 5.0, "delta": 0.9439, "gamma": 0.0073, "vega": 0.0511, "theta": -0.0345, "rho": 0.0988, "theo": 22.8079, "change": 4.775, "open": 24.75, "high": 24.8, "low": 24.7, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T09:46:33", "percent_change": 23.8452, "prev_day_close": 20.0249996185303}, {"option": "BA261127P00155000", "bid": 0.27, "bid_size": 168.0, "ask": 0.45, "ask_size": 67.0, "iv": 0.346, "open_interest": 673.0, "volume": 18.0, "delta": -0.0563, "gamma": 0.0073, "vega": 0.0513, "theta": -0.0372, "rho": -0.0063, "theo": 0.3741, "change": -0.275, "open": 0.41, "high": 0.44, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:39:51", "percent_change": -43.3071, "prev_day_close": 0.635000020265579}, {"option": "BA261127C00160000", "bid": 16.95, "bid_size": 450.0, "ask": 20.05, "ask_size": 44.0, "iv": 0.3729, "open_interest": 24.0, "volume": 3.0, "delta": 0.8995, "gamma": 0.0119, "vega": 0.0793, "theta": -0.054, "rho": 0.0966, "theo": 18.1676, "change": 4.7, "open": 18.8, "high": 20.05, "low": 18.8, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-11-04T09:46:33", "percent_change": 30.6189, "prev_day_close": 15.3500003814697}, {"option": "BA261127P00160000", "bid": 0.68, "bid_size": 55.0, "ask": 0.83, "ask_size": 546.0, "iv": 0.338, "open_interest": 778.0, "volume": 5.0, "delta": -0.1009, "gamma": 0.0119, "vega": 0.0798, "theta": -0.0563, "rho": -0.0112, "theo": 0.7191, "change": -0.435, "open": 0.89, "high": 0.89, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T13:08:10", "percent_change": -35.8025, "prev_day_close": 1.21499997377396}, {"option": "BA261127C00165000", "bid": 12.8, "bid_size": 511.0, "ask": 14.4, "ask_size": 256.0, "iv": 0.3009, "open_interest": 115.0, "volume": 26.0, "delta": 0.8261, "gamma": 0.0179, "vega": 0.1148, "theta": -0.0785, "rho": 0.0907, "theo": 13.8419, "change": 2.49, "open": 12.0, "high": 15.65, "low": 12.0, "tick": "no_change", "last_trade_price": 14.04, "last_trade_time": "2026-11-04T15:08:34", "percent_change": 21.5584, "prev_day_close": 11.5499997138977}, {"option": "BA261127P00165000", "bid": 1.28, "bid_size": 134.0, "ask": 1.63, "ask_size": 562.0, "iv": 0.3289, "open_interest": 496.0, "volume": 35.0, "delta": -0.1754, "gamma": 0.018, "vega": 0.1156, "theta": -0.0807, "rho": -0.0193, "theo": 1.3864, "change": -0.795, "open": 1.38, "high": 1.46, "low": 1.25, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T15:47:16", "percent_change": -36.5517, "prev_day_close": 2.17499995231628}, {"option": "BA261127C00170000", "bid": 9.6, "bid_size": 13.0, "ask": 11.35, "ask_size": 448.0, "iv": 0.3472, "open_interest": 210.0, "volume": 59.0, "delta": 0.7211, "gamma": 0.0241, "vega": 0.1494, "theta": -0.1016, "rho": 0.0806, "theo": 9.9698, "change": 2.325, "open": 8.85, "high": 11.55, "low": 8.85, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T15:06:55", "percent_change": 29.1536, "prev_day_close": 7.97499990463257}, {"option": "BA261127P00170000", "bid": 2.29, "bid_size": 477.0, "ask": 2.72, "ask_size": 488.0, "iv": 0.3137, "open_interest": 434.0, "volume": 113.0, "delta": -0.2814, "gamma": 0.0243, "vega": 0.15, "theta": -0.1036, "rho": -0.0301, "theo": 2.5066, "change": -1.3, "open": 2.29, "high": 2.74, "low": 2.21, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:07:18", "percent_change": -34.6667, "prev_day_close": 3.75}, {"option": "BA261127C00175000", "bid": 6.3, "bid_size": 524.0, "ask": 7.5, "ask_size": 472.0, "iv": 0.3168, "open_interest": 222.0, "volume": 109.0, "delta": 0.5883, "gamma": 0.0286, "vega": 0.1726, "theta": -0.1158, "rho": 0.0667, "theo": 6.717, "change": 1.85, "open": 7.5, "high": 8.1, "low": 6.13, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T15:56:43", "percent_change": 35.5769, "prev_day_close": 5.20000004768372}, {"option": "BA261127P00175000", "bid": 3.95, "bid_size": 152.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.3016, "open_interest": 195.0, "volume": 29.0, "delta": -0.416, "gamma": 0.029, "vega": 0.1727, "theta": -0.1178, "rho": -0.0429, "theo": 4.2553, "change": -1.525, "open": 4.1, "high": 4.6, "low": 4.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T13:34:39", "percent_change": -25.523, "prev_day_close": 5.97500014305115}, {"option": "BA261127C00180000", "bid": 4.05, "bid_size": 26.0, "ask": 4.65, "ask_size": 484.0, "iv": 0.3089, "open_interest": 443.0, "volume": 73.0, "delta": 0.4427, "gamma": 0.0294, "vega": 0.1751, "theta": -0.1162, "rho": 0.0507, "theo": 4.2293, "change": 1.14, "open": 4.15, "high": 5.38, "low": 4.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-04T15:58:08", "percent_change": 35.625, "prev_day_close": 3.19999992847443}, {"option": "BA261127P00180000", "bid": 6.4, "bid_size": 31.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.2973, "open_interest": 185.0, "volume": 19.0, "delta": -0.5647, "gamma": 0.03, "vega": 0.1737, "theta": -0.1181, "rho": -0.0544, "theo": 6.782, "change": -2.4, "open": 6.26, "high": 6.77, "low": 6.25, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T12:06:09", "percent_change": -26.3736, "prev_day_close": 9.09999990463257}, {"option": "BA261127C00185000", "bid": 2.34, "bid_size": 118.0, "ask": 2.69, "ask_size": 508.0, "iv": 0.3021, "open_interest": 470.0, "volume": 84.0, "delta": 0.3063, "gamma": 0.0262, "vega": 0.156, "theta": -0.1025, "rho": 0.0353, "theo": 2.4946, "change": 0.715, "open": 2.4, "high": 3.31, "low": 2.39, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:58:08", "percent_change": 38.9646, "prev_day_close": 1.83499997854233}, {"option": "BA261127P00185000", "bid": 8.95, "bid_size": 366.0, "ask": 10.8, "ask_size": 339.0, "iv": 0.2873, "open_interest": 94.0, "volume": 11.0, "delta": -0.7043, "gamma": 0.027, "vega": 0.1522, "theta": -0.1046, "rho": -0.0617, "theo": 10.0778, "change": -2.255, "open": 10.48, "high": 10.48, "low": 10.47, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-04T11:26:52", "percent_change": -17.721, "prev_day_close": 12.7249999046326}, {"option": "BA261127C00190000", "bid": 1.3, "bid_size": 283.0, "ask": 1.46, "ask_size": 419.0, "iv": 0.301, "open_interest": 868.0, "volume": 101.0, "delta": 0.1964, "gamma": 0.0206, "vega": 0.1238, "theta": -0.0805, "rho": 0.0227, "theo": 1.3917, "change": 0.425, "open": 1.23, "high": 1.9, "low": 1.23, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:56:45", "percent_change": 42.2886, "prev_day_close": 1.00499996542931}, {"option": "BA261127P00190000", "bid": 12.7, "bid_size": 319.0, "ask": 15.4, "ask_size": 301.0, "iv": 0.3044, "open_interest": 129.0, "volume": 90.0, "delta": -0.818, "gamma": 0.0214, "vega": 0.1167, "theta": -0.0825, "rho": -0.0612, "theo": 14.021, "change": -2.675, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T13:23:20", "percent_change": -15.6662, "prev_day_close": 17.0749998092651}, {"option": "BA261127C00195000", "bid": 0.68, "bid_size": 451.0, "ask": 0.86, "ask_size": 476.0, "iv": 0.3075, "open_interest": 685.0, "volume": 126.0, "delta": 0.1192, "gamma": 0.0146, "vega": 0.0896, "theta": -0.058, "rho": 0.0138, "theo": 0.7538, "change": 0.18, "open": 0.71, "high": 1.08, "low": 0.65, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:56:58", "percent_change": 30.0, "prev_day_close": 0.599999994039536}, {"option": "BA261127P00195000", "bid": 17.45, "bid_size": 278.0, "ask": 19.85, "ask_size": 279.0, "iv": 0.3311, "open_interest": 114.0, "volume": 1.0, "delta": -0.8991, "gamma": 0.0156, "vega": 0.0787, "theta": -0.0589, "rho": -0.0523, "theo": 18.4402, "change": -2.345, "open": 18.63, "high": 18.63, "low": 18.63, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-11-04T14:19:03", "percent_change": -11.18, "prev_day_close": 20.9750003814697}, {"option": "BA261127C00200000", "bid": 0.35, "bid_size": 250.0, "ask": 0.45, "ask_size": 124.0, "iv": 0.3113, "open_interest": 392.0, "volume": 194.0, "delta": 0.0708, "gamma": 0.0097, "vega": 0.0614, "theta": -0.0399, "rho": 0.0082, "theo": 0.4125, "change": 0.06, "open": 0.73, "high": 0.73, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:38:53", "percent_change": 18.1818, "prev_day_close": 0.330000013113022}, {"option": "BA261127P00200000", "bid": 21.75, "bid_size": 48.0, "ask": 24.45, "ask_size": 17.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0108, "vega": 0.0449, "theta": -0.0452, "rho": -0.0368, "theo": 23.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-10-28T14:46:42", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BA261127C00205000", "bid": 0.13, "bid_size": 383.0, "ask": 0.37, "ask_size": 201.0, "iv": 0.328, "open_interest": 96.0, "volume": 12.0, "delta": 0.0438, "gamma": 0.0064, "vega": 0.0423, "theta": -0.0281, "rho": 0.005, "theo": 0.2441, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:08:22", "percent_change": 6.38298, "prev_day_close": 0.235000006854534}, {"option": "BA261127P00205000", "bid": 25.65, "bid_size": 21.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0076, "vega": 0.0183, "theta": -0.0315, "rho": -0.0156, "theo": 28.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.48, "last_trade_time": "2026-10-27T15:14:10", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "BA261127C00210000", "bid": 0.09, "bid_size": 88.0, "ask": 0.27, "ask_size": 153.0, "iv": 0.3511, "open_interest": 205.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0044, "vega": 0.0307, "theta": -0.0212, "rho": 0.0034, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:50:41", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BA261127P00210000", "bid": 28.9, "bid_size": 12.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0033, "vega": 0.0055, "theta": -0.0203, "rho": 0.0, "theo": 33.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-10-27T09:45:15", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "BA261127C00215000", "bid": 0.01, "bid_size": 162.0, "ask": 0.14, "ask_size": 146.0, "iv": 0.3438, "open_interest": 51.0, "volume": 1.0, "delta": 0.0217, "gamma": 0.0032, "vega": 0.0237, "theta": -0.0174, "rho": 0.0025, "theo": 0.1224, "change": 0.055, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T09:37:10", "percent_change": 64.7059, "prev_day_close": 0.084999998100102}, {"option": "BA261127P00215000", "bid": 35.65, "bid_size": 17.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 38.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.07, "last_trade_time": "2026-10-27T15:39:47", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "BA261127C00220000", "bid": 0.02, "bid_size": 104.0, "ask": 0.12, "ask_size": 167.0, "iv": 0.3754, "open_interest": 134.0, "volume": 35.0, "delta": 0.017, "gamma": 0.0024, "vega": 0.0193, "theta": -0.015, "rho": 0.0019, "theo": 0.099, "change": 0.01, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:39:51", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "BA261127P00220000", "bid": 40.65, "bid_size": 18.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.6434, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 43.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.28, "last_trade_time": "2026-10-29T15:26:28", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "BA261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 360.0, "iv": 0.5569, "open_interest": 15.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0019, "vega": 0.0162, "theta": -0.0133, "rho": 0.0016, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T10:41:48", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "BA261127P00225000", "bid": 45.65, "bid_size": 17.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 48.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.62, "last_trade_time": "2026-10-28T15:24:55", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "BA261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 140.0, "iv": 0.4556, "open_interest": 69.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.0138, "theta": -0.012, "rho": 0.0013, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:56:20", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "BA261127P00230000", "bid": 50.2, "bid_size": 13.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 53.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-10-27T13:05:44", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "BA261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 460.0, "iv": 0.6867, "open_interest": 7.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0013, "vega": 0.0119, "theta": -0.0108, "rho": 0.0011, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:56:48", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BA261127P00235000", "bid": 55.65, "bid_size": 17.0, "ask": 62.25, "ask_size": 1.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 58.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-10-16T12:02:40", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "BA261127C00240000", "bid": 0.02, "bid_size": 21.0, "ask": 0.15, "ask_size": 147.0, "iv": 0.5152, "open_interest": 104.0, "volume": 8.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0104, "theta": -0.0099, "rho": 0.0009, "theo": 0.0553, "change": 0.06, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:16:04", "percent_change": 100.0, "prev_day_close": 0.0600000005215406}, {"option": "BA261127P00240000", "bid": 60.65, "bid_size": 17.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 63.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "BA261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 284.0, "iv": 0.6414, "open_interest": 1.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0091, "theta": -0.009, "rho": 0.0008, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T13:55:29", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BA261127P00245000", "bid": 65.65, "bid_size": 17.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 68.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "BA261127C00250000", "bid": 0.01, "bid_size": 3.0, "ask": 0.11, "ask_size": 154.0, "iv": 0.5514, "open_interest": 20.0, "volume": 18.0, "delta": 0.0063, "gamma": 0.0008, "vega": 0.008, "theta": -0.0082, "rho": 0.0007, "theo": 0.0435, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:20:44", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "BA261127P00250000", "bid": 70.65, "bid_size": 18.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 73.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "BA261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 202.0, "iv": 0.5377, "open_interest": 104.0, "volume": 39.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0076, "rho": 0.0006, "theo": 0.0389, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:13:15", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BA261127P00255000", "bid": 75.65, "bid_size": 17.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 78.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "BA261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 237.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.0064, "theta": -0.007, "rho": 0.0005, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "BA261127P00260000", "bid": 80.65, "bid_size": 17.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 83.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0749969482422}, {"option": "BA261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 215.0, "iv": 0.9052, "open_interest": 112.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0064, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:47:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127P00265000", "bid": 85.6, "bid_size": 13.0, "ask": 92.3, "ask_size": 1.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 88.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "BA261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 140.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0059, "rho": 0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BA261127P00270000", "bid": 90.6, "bid_size": 13.0, "ask": 97.3, "ask_size": 1.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 93.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9749984741211}, {"option": "BA261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 153.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0055, "rho": 0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BA261127P00275000", "bid": 95.6, "bid_size": 13.0, "ask": 102.3, "ask_size": 1.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 98.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "BA261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 75.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0051, "rho": 0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261127P00280000", "bid": 100.2, "bid_size": 13.0, "ask": 107.3, "ask_size": 1.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 103.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.074996948242}, {"option": "BA261204C00085000", "bid": 88.05, "bid_size": 12.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0741, "theo": 92.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7250022888184}, {"option": "BA261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0013, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261204C00090000", "bid": 84.75, "bid_size": 12.0, "ask": 91.65, "ask_size": 1.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0784, "theo": 87.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.45, "last_trade_time": "2026-11-02T10:01:33", "percent_change": 0.0, "prev_day_close": 84.3249969482422}, {"option": "BA261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261204C00095000", "bid": 78.1, "bid_size": 12.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0828, "theo": 82.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-11-02T10:01:33", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "BA261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0018, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261204C00100000", "bid": 73.1, "bid_size": 12.0, "ask": 81.65, "ask_size": 1.0, "iv": 0.6669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0871, "theo": 77.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-11-02T10:01:32", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "BA261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0022, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261204C00105000", "bid": 68.15, "bid_size": 12.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.7066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0914, "theo": 72.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-11-02T10:01:32", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "BA261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0026, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261204C00110000", "bid": 63.15, "bid_size": 12.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.0956, "theo": 67.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "BA261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0032, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BA261204C00115000", "bid": 58.2, "bid_size": 16.0, "ask": 66.75, "ask_size": 1.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.0999, "theo": 62.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "BA261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1.0, "iv": 0.8461, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0047, "theta": -0.004, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T14:11:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BA261204C00120000", "bid": 55.2, "bid_size": 13.0, "ask": 61.75, "ask_size": 1.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0063, "theta": 0.0, "rho": 0.1041, "theo": 57.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "BA261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.7843, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0063, "theta": -0.005, "rho": -0.0006, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:13:54", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "BA261204C00125000", "bid": 50.2, "bid_size": 13.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0085, "theta": 0.0, "rho": 0.1082, "theo": 52.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1750011444092}, {"option": "BA261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 92.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0064, "rho": -0.0009, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BA261204C00130000", "bid": 45.25, "bid_size": 15.0, "ask": 51.8, "ask_size": 2.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0009, "vega": 0.0117, "theta": -0.0021, "rho": 0.1122, "theo": 47.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "BA261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0009, "vega": 0.0117, "theta": -0.0083, "rho": -0.0012, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BA261204C00135000", "bid": 40.25, "bid_size": 13.0, "ask": 45.85, "ask_size": 1.0, "iv": 0.5852, "open_interest": 29.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0014, "vega": 0.0163, "theta": -0.0054, "rho": 0.1159, "theo": 42.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-10-27T11:32:14", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "BA261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 85.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0014, "vega": 0.0164, "theta": -0.011, "rho": -0.0018, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "BA261204C00140000", "bid": 35.35, "bid_size": 17.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0022, "vega": 0.0233, "theta": -0.0098, "rho": 0.1193, "theo": 37.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "BA261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 30.0, "iv": 0.377, "open_interest": 3.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0022, "vega": 0.0234, "theta": -0.0148, "rho": -0.0027, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T14:59:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BA261204C00145000", "bid": 30.8, "bid_size": 48.0, "ask": 34.75, "ask_size": 12.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0034, "vega": 0.034, "theta": -0.0161, "rho": 0.122, "theo": 32.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BA261204P00145000", "bid": 0.1, "bid_size": 90.0, "ask": 0.36, "ask_size": 353.0, "iv": 0.3861, "open_interest": 42.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0034, "vega": 0.0342, "theta": -0.0205, "rho": -0.0042, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:15:52", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "BA261204C00150000", "bid": 26.65, "bid_size": 47.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3399, "open_interest": 2.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0053, "vega": 0.0504, "theta": -0.0252, "rho": 0.1235, "theo": 27.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-28T13:38:25", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BA261204P00150000", "bid": 0.2, "bid_size": 350.0, "ask": 0.42, "ask_size": 313.0, "iv": 0.3505, "open_interest": 60.0, "volume": 34.0, "delta": -0.0467, "gamma": 0.0053, "vega": 0.0505, "theta": -0.029, "rho": -0.0068, "theo": 0.3571, "change": -0.16, "open": 0.81, "high": 0.81, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:54:51", "percent_change": -29.6296, "prev_day_close": 0.540000006556511}, {"option": "BA261204C00155000", "bid": 22.3, "bid_size": 39.0, "ask": 24.6, "ask_size": 37.0, "iv": 0.3759, "open_interest": 4.0, "volume": 2.0, "delta": 0.9234, "gamma": 0.0082, "vega": 0.0744, "theta": -0.0382, "rho": 0.123, "theo": 23.1964, "change": 2.85, "open": 24.0, "high": 24.0, "low": 23.25, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T12:15:38", "percent_change": 13.9706, "prev_day_close": 20.4000005722046}, {"option": "BA261204P00155000", "bid": 0.52, "bid_size": 58.0, "ask": 0.78, "ask_size": 378.0, "iv": 0.3479, "open_interest": 146.0, "volume": 8.0, "delta": -0.0773, "gamma": 0.0083, "vega": 0.0751, "theta": -0.0414, "rho": -0.0113, "theo": 0.6182, "change": -0.365, "open": 0.61, "high": 0.65, "low": 0.48, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T11:56:26", "percent_change": -38.2199, "prev_day_close": 0.955000013113022}, {"option": "BA261204C00160000", "bid": 17.7, "bid_size": 484.0, "ask": 19.55, "ask_size": 450.0, "iv": 0.3251, "open_interest": 44.0, "volume": 10.0, "delta": 0.8742, "gamma": 0.0123, "vega": 0.1062, "theta": -0.055, "rho": 0.1193, "theo": 18.6836, "change": 1.725, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T11:45:36", "percent_change": 10.5991, "prev_day_close": 16.2750000953674}, {"option": "BA261204P00160000", "bid": 0.99, "bid_size": 46.0, "ask": 1.3, "ask_size": 214.0, "iv": 0.3364, "open_interest": 163.0, "volume": 55.0, "delta": -0.1267, "gamma": 0.0124, "vega": 0.1064, "theta": -0.0577, "rho": -0.0183, "theo": 1.0866, "change": -0.485, "open": 1.56, "high": 1.56, "low": 0.97, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T13:21:55", "percent_change": -29.3051, "prev_day_close": 1.65499997138977}, {"option": "BA261204C00165000", "bid": 13.7, "bid_size": 451.0, "ask": 15.4, "ask_size": 490.0, "iv": 0.3249, "open_interest": 71.0, "volume": 4.0, "delta": 0.8016, "gamma": 0.0171, "vega": 0.1424, "theta": -0.0735, "rho": 0.1118, "theo": 14.4852, "change": 1.225, "open": 13.29, "high": 16.2, "low": 13.29, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T10:39:16", "percent_change": 9.74155, "prev_day_close": 12.5750002861023}, {"option": "BA261204P00165000", "bid": 1.7, "bid_size": 152.0, "ask": 2.13, "ask_size": 559.0, "iv": 0.3228, "open_interest": 192.0, "volume": 19.0, "delta": -0.2005, "gamma": 0.0173, "vega": 0.1432, "theta": -0.076, "rho": -0.0283, "theo": 1.8798, "change": -0.925, "open": 1.96, "high": 1.96, "low": 1.54, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T14:37:15", "percent_change": -33.2136, "prev_day_close": 2.78500008583069}, {"option": "BA261204C00170000", "bid": 10.0, "bid_size": 246.0, "ask": 11.6, "ask_size": 539.0, "iv": 0.3152, "open_interest": 233.0, "volume": 8.0, "delta": 0.7046, "gamma": 0.0218, "vega": 0.1758, "theta": -0.0898, "rho": 0.0999, "theo": 10.7286, "change": 1.25, "open": 10.21, "high": 12.0, "low": 10.21, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T13:19:48", "percent_change": 13.7363, "prev_day_close": 9.09999990463257}, {"option": "BA261204P00170000", "bid": 2.78, "bid_size": 471.0, "ask": 3.55, "ask_size": 54.0, "iv": 0.3145, "open_interest": 162.0, "volume": 99.0, "delta": -0.2987, "gamma": 0.0221, "vega": 0.1768, "theta": -0.0921, "rho": -0.0415, "theo": 3.1055, "change": -1.25, "open": 2.83, "high": 3.4, "low": 2.71, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:47:28", "percent_change": -28.4091, "prev_day_close": 4.39999985694885}, {"option": "BA261204C00175000", "bid": 7.05, "bid_size": 511.0, "ask": 8.25, "ask_size": 537.0, "iv": 0.3097, "open_interest": 183.0, "volume": 18.0, "delta": 0.5862, "gamma": 0.0252, "vega": 0.1979, "theta": -0.0999, "rho": 0.0843, "theo": 7.5387, "change": 1.355, "open": 7.5, "high": 9.0, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-04T15:29:10", "percent_change": 22.3045, "prev_day_close": 6.07500004768372}, {"option": "BA261204P00175000", "bid": 4.65, "bid_size": 24.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2992, "open_interest": 205.0, "volume": 15.0, "delta": -0.4194, "gamma": 0.0256, "vega": 0.198, "theta": -0.1019, "rho": -0.056, "theo": 4.9221, "change": -1.775, "open": 4.52, "high": 5.36, "low": 4.52, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:56:30", "percent_change": -26.5918, "prev_day_close": 6.67499995231628}, {"option": "BA261204C00180000", "bid": 4.9, "bid_size": 16.0, "ask": 5.5, "ask_size": 340.0, "iv": 0.3112, "open_interest": 174.0, "volume": 73.0, "delta": 0.4576, "gamma": 0.026, "vega": 0.2014, "theta": -0.1006, "rho": 0.0665, "theo": 5.0218, "change": 1.07, "open": 5.5, "high": 6.07, "low": 4.6, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-04T14:55:02", "percent_change": 27.0886, "prev_day_close": 3.94999992847443}, {"option": "BA261204P00180000", "bid": 7.0, "bid_size": 117.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.2939, "open_interest": 141.0, "volume": 4.0, "delta": -0.5501, "gamma": 0.0266, "vega": 0.2006, "theta": -0.1026, "rho": -0.0696, "theo": 7.4204, "change": -1.95, "open": 6.82, "high": 7.7, "low": 6.82, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T13:33:56", "percent_change": -20.2073, "prev_day_close": 9.65000009536743}, {"option": "BA261204C00185000", "bid": 3.0, "bid_size": 68.0, "ask": 3.35, "ask_size": 171.0, "iv": 0.2974, "open_interest": 442.0, "volume": 37.0, "delta": 0.3354, "gamma": 0.024, "vega": 0.1855, "theta": -0.0919, "rho": 0.0491, "theo": 3.1918, "change": 0.555, "open": 3.49, "high": 4.0, "low": 3.06, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T13:47:27", "percent_change": 21.5534, "prev_day_close": 2.57499992847443}, {"option": "BA261204P00185000", "bid": 9.8, "bid_size": 524.0, "ask": 11.45, "ask_size": 540.0, "iv": 0.2984, "open_interest": 70.0, "volume": 4.0, "delta": -0.6762, "gamma": 0.0247, "vega": 0.1816, "theta": -0.0938, "rho": -0.0777, "theo": 10.6223, "change": -2.155, "open": 9.15, "high": 11.22, "low": 9.15, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-04T10:06:02", "percent_change": -16.1122, "prev_day_close": 13.375}, {"option": "BA261204C00190000", "bid": 1.78, "bid_size": 83.0, "ask": 2.03, "ask_size": 251.0, "iv": 0.2964, "open_interest": 800.0, "volume": 30.0, "delta": 0.2315, "gamma": 0.02, "vega": 0.1556, "theta": -0.0767, "rho": 0.034, "theo": 1.9426, "change": 0.315, "open": 2.25, "high": 2.5, "low": 1.71, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T15:57:07", "percent_change": 19.5046, "prev_day_close": 1.61500000953674}, {"option": "BA261204P00190000", "bid": 13.7, "bid_size": 163.0, "ask": 14.9, "ask_size": 45.0, "iv": 0.2904, "open_interest": 28.0, "volume": 0.0, "delta": -0.784, "gamma": 0.021, "vega": 0.1473, "theta": -0.0788, "rho": -0.0794, "theo": 14.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BA261204C00195000", "bid": 0.86, "bid_size": 549.0, "ask": 1.39, "ask_size": 553.0, "iv": 0.2994, "open_interest": 213.0, "volume": 30.0, "delta": 0.1528, "gamma": 0.0153, "vega": 0.1212, "theta": -0.0596, "rho": 0.0225, "theo": 1.1533, "change": 0.225, "open": 1.4, "high": 1.45, "low": 1.1, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:51:04", "percent_change": 24.3243, "prev_day_close": 0.924999982118606}, {"option": "BA261204P00195000", "bid": 17.9, "bid_size": 69.0, "ask": 19.45, "ask_size": 203.0, "iv": 0.2998, "open_interest": 4.0, "volume": 2.0, "delta": -0.867, "gamma": 0.0164, "vega": 0.1093, "theta": -0.0613, "rho": -0.0729, "theo": 18.6963, "change": -2.695, "open": 18.38, "high": 18.73, "low": 18.38, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-04T14:19:03", "percent_change": -12.5788, "prev_day_close": 21.4249992370605}, {"option": "BA261204C00200000", "bid": 0.63, "bid_size": 1.0, "ask": 0.74, "ask_size": 194.0, "iv": 0.307, "open_interest": 373.0, "volume": 69.0, "delta": 0.099, "gamma": 0.0111, "vega": 0.0899, "theta": -0.0445, "rho": 0.0145, "theo": 0.6891, "change": 0.245, "open": 0.8, "high": 0.85, "low": 0.62, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:54:38", "percent_change": 48.5148, "prev_day_close": 0.50500001013279}, {"option": "BA261204P00200000", "bid": 22.1, "bid_size": 34.0, "ask": 24.6, "ask_size": 25.0, "iv": 0.314, "open_interest": 62.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0124, "vega": 0.0706, "theta": -0.0454, "rho": -0.0586, "theo": 23.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-10-30T15:25:06", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "BA261204C00205000", "bid": 0.35, "bid_size": 193.0, "ask": 0.69, "ask_size": 498.0, "iv": 0.3314, "open_interest": 141.0, "volume": 1.0, "delta": 0.0644, "gamma": 0.0078, "vega": 0.0654, "theta": -0.0328, "rho": 0.0094, "theo": 0.4247, "change": 0.105, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:31:05", "percent_change": 30.4348, "prev_day_close": 0.344999991357326}, {"option": "BA261204P00205000", "bid": 26.2, "bid_size": 42.0, "ask": 28.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 50.0, "delta": -0.9645, "gamma": 0.0101, "vega": 0.0423, "theta": -0.0391, "rho": -0.0415, "theo": 28.1236, "change": -5.775, "open": 26.47, "high": 26.47, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-11-04T09:47:55", "percent_change": -17.9767, "prev_day_close": 32.125}, {"option": "BA261204C00210000", "bid": 0.13, "bid_size": 252.0, "ask": 0.61, "ask_size": 373.0, "iv": 0.348, "open_interest": 14.0, "volume": 1.0, "delta": 0.044, "gamma": 0.0055, "vega": 0.0486, "theta": -0.0251, "rho": 0.0064, "theo": 0.2831, "change": 0.045, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T09:56:33", "percent_change": 20.9302, "prev_day_close": 0.215000003576279}, {"option": "BA261204P00210000", "bid": 30.55, "bid_size": 17.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0059, "vega": 0.0158, "theta": -0.0319, "rho": -0.0179, "theo": 33.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.63, "last_trade_time": "2026-10-26T15:49:43", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "BA261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 6.0, "iv": 0.3198, "open_interest": 43.0, "volume": 0.0, "delta": 0.032, "gamma": 0.004, "vega": 0.0375, "theta": -0.0203, "rho": 0.0047, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:01:30", "percent_change": 0.0, "prev_day_close": 0.439999993890524}, {"option": "BA261204P00215000", "bid": 33.9, "bid_size": 17.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0236, "rho": 0.0, "theo": 38.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-10-30T15:09:33", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "BA261204C00220000", "bid": 0.06, "bid_size": 64.0, "ask": 0.23, "ask_size": 273.0, "iv": 0.3613, "open_interest": 51.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0031, "vega": 0.0304, "theta": -0.0172, "rho": 0.0036, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:44:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00220000", "bid": 40.6, "bid_size": 17.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 43.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-10-28T09:49:22", "percent_change": 0.0, "prev_day_close": 46.5250015258789}, {"option": "BA261204C00225000", "bid": 0.03, "bid_size": 108.0, "ask": 0.19, "ask_size": 451.0, "iv": 0.3777, "open_interest": 78.0, "volume": 5.0, "delta": 0.02, "gamma": 0.0024, "vega": 0.0254, "theta": -0.0151, "rho": 0.0029, "theo": 0.1338, "change": -0.23, "open": 0.66, "high": 0.66, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:02:20", "percent_change": -69.697, "prev_day_close": 0.330000013113022}, {"option": "BA261204P00225000", "bid": 45.6, "bid_size": 17.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 48.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-10-28T12:11:49", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "BA261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 365.0, "iv": 0.4444, "open_interest": 18.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.002, "vega": 0.0216, "theta": -0.0135, "rho": 0.0024, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:29:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BA261204P00230000", "bid": 50.6, "bid_size": 18.0, "ask": 55.65, "ask_size": 2.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 53.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "BA261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 385.0, "iv": 0.5981, "open_interest": 13.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0016, "vega": 0.0187, "theta": -0.0123, "rho": 0.002, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:54:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00235000", "bid": 55.6, "bid_size": 13.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 58.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500022888184}, {"option": "BA261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 124.0, "iv": 0.6329, "open_interest": 8.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0014, "vega": 0.0164, "theta": -0.0112, "rho": 0.0017, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T10:44:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00240000", "bid": 60.6, "bid_size": 13.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 63.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "BA261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 141.0, "iv": 0.6661, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0103, "rho": 0.0015, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-26T12:23:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00245000", "bid": 65.6, "bid_size": 13.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 68.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "BA261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 146.0, "iv": 0.6983, "open_interest": 11.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.001, "vega": 0.0128, "theta": -0.0095, "rho": 0.0013, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:58:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00250000", "bid": 70.6, "bid_size": 13.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 73.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "BA261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 145.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0087, "rho": 0.0012, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00255000", "bid": 75.55, "bid_size": 13.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 78.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "BA261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 81.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0081, "rho": 0.001, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00260000", "bid": 80.55, "bid_size": 13.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 83.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "BA261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0075, "rho": 0.0009, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00265000", "bid": 85.6, "bid_size": 13.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 88.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "BA261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0069, "rho": 0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00270000", "bid": 90.75, "bid_size": 13.0, "ask": 97.3, "ask_size": 1.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 93.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4249992370606}, {"option": "BA261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 228.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0064, "rho": 0.0007, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "BA261204P00275000", "bid": 95.6, "bid_size": 15.0, "ask": 102.3, "ask_size": 1.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 98.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "BA261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 203.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0068, "theta": -0.006, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BA261204P00280000", "bid": 100.55, "bid_size": 13.0, "ask": 107.3, "ask_size": 1.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 103.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "BA261211C00085000", "bid": 88.15, "bid_size": 12.0, "ask": 96.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0902, "theo": 92.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0750007629394}, {"option": "BA261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00090000", "bid": 83.15, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0955, "theo": 87.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0750007629394}, {"option": "BA261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00095000", "bid": 78.2, "bid_size": 12.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1008, "theo": 82.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "BA261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0014, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00100000", "bid": 73.2, "bid_size": 6.0, "ask": 81.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.106, "theo": 77.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "BA261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00105000", "bid": 68.25, "bid_size": 12.0, "ask": 76.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.1112, "theo": 72.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1749992370606}, {"option": "BA261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0022, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00110000", "bid": 63.25, "bid_size": 12.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.1164, "theo": 67.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8750019073486}, {"option": "BA261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 90.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0028, "rho": -0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BA261211C00115000", "bid": 58.9, "bid_size": 13.0, "ask": 67.45, "ask_size": 1.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0058, "theta": 0.0, "rho": 0.1216, "theo": 62.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "BA261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 220.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0037, "rho": -0.0006, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "BA261211C00120000", "bid": 55.3, "bid_size": 13.0, "ask": 61.95, "ask_size": 1.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.008, "theta": 0.0, "rho": 0.1266, "theo": 57.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "BA261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 282.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.008, "theta": -0.0048, "rho": -0.0009, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "BA261211C00125000", "bid": 50.1, "bid_size": 15.0, "ask": 57.55, "ask_size": 1.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0008, "rho": 0.1315, "theo": 52.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "BA261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0063, "rho": -0.0012, "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": 0.0700000002980232}, {"option": "BA261211C00130000", "bid": 45.0, "bid_size": 13.0, "ask": 51.95, "ask_size": 6.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0011, "vega": 0.0157, "theta": -0.0035, "rho": 0.1362, "theo": 47.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "BA261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 373.0, "iv": 0.6273, "open_interest": 21.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0011, "vega": 0.0158, "theta": -0.0085, "rho": -0.0019, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:59:07", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BA261211C00135000", "bid": 40.25, "bid_size": 18.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0017, "vega": 0.0225, "theta": -0.0071, "rho": 0.1405, "theo": 42.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "BA261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 65.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0017, "vega": 0.0226, "theta": -0.0116, "rho": -0.0028, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "BA261211C00140000", "bid": 35.5, "bid_size": 46.0, "ask": 40.35, "ask_size": 5.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0025, "vega": 0.0325, "theta": -0.0121, "rho": 0.1441, "theo": 37.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BA261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 194.0, "iv": 0.3748, "open_interest": 13.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0026, "vega": 0.0328, "theta": -0.0162, "rho": -0.0044, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T11:23:51", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BA261211C00145000", "bid": 30.8, "bid_size": 40.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0039, "vega": 0.0473, "theta": -0.0191, "rho": 0.1467, "theo": 33.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "BA261211P00145000", "bid": 0.15, "bid_size": 156.0, "ask": 0.48, "ask_size": 300.0, "iv": 0.3699, "open_interest": 5.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0039, "vega": 0.0478, "theta": -0.0227, "rho": -0.0069, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T15:35:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BA261211C00150000", "bid": 27.1, "bid_size": 19.0, "ask": 28.95, "ask_size": 7.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0059, "vega": 0.0684, "theta": -0.0286, "rho": 0.1477, "theo": 28.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "BA261211P00150000", "bid": 0.36, "bid_size": 153.0, "ask": 0.65, "ask_size": 197.0, "iv": 0.3513, "open_interest": 15.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.006, "vega": 0.0688, "theta": -0.0318, "rho": -0.0109, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:35:59", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "BA261211C00155000", "bid": 21.4, "bid_size": 64.0, "ask": 25.25, "ask_size": 23.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0087, "vega": 0.0965, "theta": -0.0409, "rho": 0.146, "theo": 23.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "BA261211P00155000", "bid": 0.62, "bid_size": 283.0, "ask": 1.29, "ask_size": 271.0, "iv": 0.349, "open_interest": 7.0, "volume": 3.0, "delta": -0.0957, "gamma": 0.0088, "vega": 0.097, "theta": -0.0438, "rho": -0.017, "theo": 0.8885, "change": -0.395, "open": 1.04, "high": 1.04, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:08:10", "percent_change": -30.5019, "prev_day_close": 1.2950000166893}, {"option": "BA261211C00160000", "bid": 18.2, "bid_size": 59.0, "ask": 21.35, "ask_size": 187.0, "iv": 0.3692, "open_interest": 1.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0122, "vega": 0.1303, "theta": -0.0553, "rho": 0.1411, "theo": 19.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T09:56:33", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "BA261211P00160000", "bid": 1.34, "bid_size": 15.0, "ask": 1.59, "ask_size": 14.0, "iv": 0.3306, "open_interest": 22.0, "volume": 12.0, "delta": -0.1474, "gamma": 0.0124, "vega": 0.1314, "theta": -0.0578, "rho": -0.0261, "theo": 1.4629, "change": -0.64, "open": 1.42, "high": 1.57, "low": 1.18, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:50:11", "percent_change": -29.9065, "prev_day_close": 2.14000004529953}, {"option": "BA261211C00165000", "bid": 14.7, "bid_size": 19.0, "ask": 16.05, "ask_size": 145.0, "iv": 0.3335, "open_interest": 0.0, "volume": 33.0, "delta": 0.784, "gamma": 0.0162, "vega": 0.1662, "theta": -0.0699, "rho": 0.1322, "theo": 15.148, "change": 1.15, "open": 16.9, "high": 16.9, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:22:44", "percent_change": 8.94942, "prev_day_close": 12.8499999046326}, {"option": "BA261211P00165000", "bid": 2.04, "bid_size": 554.0, "ask": 2.57, "ask_size": 153.0, "iv": 0.3174, "open_interest": 59.0, "volume": 5.0, "delta": -0.2187, "gamma": 0.0164, "vega": 0.167, "theta": -0.0722, "rho": -0.0378, "theo": 2.3463, "change": -1.02, "open": 2.2, "high": 2.44, "low": 2.2, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T15:18:57", "percent_change": -30.9091, "prev_day_close": 3.29999995231628}, {"option": "BA261211C00170000", "bid": 10.95, "bid_size": 57.0, "ask": 12.8, "ask_size": 167.0, "iv": 0.3315, "open_interest": 6.0, "volume": 4.0, "delta": 0.6936, "gamma": 0.02, "vega": 0.1985, "theta": -0.0823, "rho": 0.119, "theo": 11.4609, "change": 1.7, "open": 12.1, "high": 12.1, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T13:02:06", "percent_change": 17.5258, "prev_day_close": 9.69999980926514}, {"option": "BA261211P00170000", "bid": 3.3, "bid_size": 561.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3081, "open_interest": 54.0, "volume": 3.0, "delta": -0.3106, "gamma": 0.0203, "vega": 0.1994, "theta": -0.0844, "rho": -0.0528, "theo": 3.6511, "change": -1.3, "open": 3.45, "high": 3.75, "low": 3.45, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:22:44", "percent_change": -25.7426, "prev_day_close": 5.04999995231628}, {"option": "BA261211C00175000", "bid": 7.9, "bid_size": 52.0, "ask": 8.9, "ask_size": 145.0, "iv": 0.3079, "open_interest": 32.0, "volume": 4.0, "delta": 0.5861, "gamma": 0.0227, "vega": 0.2198, "theta": -0.0899, "rho": 0.1019, "theo": 8.3091, "change": 1.505, "open": 9.2, "high": 9.2, "low": 7.7, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-04T15:29:10", "percent_change": 22.0513, "prev_day_close": 6.82500004768372}, {"option": "BA261211P00175000", "bid": 5.2, "bid_size": 97.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.3015, "open_interest": 24.0, "volume": 10.0, "delta": -0.42, "gamma": 0.0231, "vega": 0.22, "theta": -0.092, "rho": -0.0688, "theo": 5.4992, "change": -1.525, "open": 5.0, "high": 5.75, "low": 5.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T13:44:56", "percent_change": -20.9622, "prev_day_close": 7.27500009536743}, {"option": "BA261211C00180000", "bid": 5.5, "bid_size": 93.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3017, "open_interest": 27.0, "volume": 14.0, "delta": 0.4704, "gamma": 0.0235, "vega": 0.2244, "theta": -0.0907, "rho": 0.0827, "theo": 5.7724, "change": 1.3, "open": 6.5, "high": 6.5, "low": 5.1, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:49:44", "percent_change": 28.2609, "prev_day_close": 4.60000014305115}, {"option": "BA261211P00180000", "bid": 7.65, "bid_size": 43.0, "ask": 8.45, "ask_size": 56.0, "iv": 0.3026, "open_interest": 22.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0241, "vega": 0.2232, "theta": -0.0929, "rho": -0.0831, "theo": 7.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-03T14:14:24", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BA261211C00185000", "bid": 3.5, "bid_size": 474.0, "ask": 4.15, "ask_size": 305.0, "iv": 0.2958, "open_interest": 40.0, "volume": 79.0, "delta": 0.3582, "gamma": 0.0222, "vega": 0.2109, "theta": -0.0845, "rho": 0.0634, "theo": 3.8522, "change": 0.785, "open": 4.35, "high": 4.51, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-04T14:55:02", "percent_change": 25.4457, "prev_day_close": 3.08500003814697}, {"option": "BA261211P00185000", "bid": 10.5, "bid_size": 277.0, "ask": 11.55, "ask_size": 112.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.023, "vega": 0.2072, "theta": -0.0868, "rho": -0.0944, "theo": 11.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-11-02T09:32:57", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "BA261211C00190000", "bid": 2.31, "bid_size": 25.0, "ask": 2.9, "ask_size": 212.0, "iv": 0.3036, "open_interest": 23.0, "volume": 5.0, "delta": 0.2597, "gamma": 0.0193, "vega": 0.1837, "theta": -0.073, "rho": 0.0462, "theo": 2.4813, "change": 0.63, "open": 2.41, "high": 2.7, "low": 2.41, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:23:37", "percent_change": 30.4348, "prev_day_close": 2.06999999284744}, {"option": "BA261211P00190000", "bid": 13.75, "bid_size": 225.0, "ask": 15.45, "ask_size": 255.0, "iv": 0.2872, "open_interest": 4.0, "volume": 11.0, "delta": -0.7571, "gamma": 0.0203, "vega": 0.1752, "theta": -0.0756, "rho": -0.0957, "theo": 14.7661, "change": -2.885, "open": 12.05, "high": 15.04, "low": 12.05, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-11-04T11:40:31", "percent_change": -16.0948, "prev_day_close": 17.9249992370605}, {"option": "BA261211C00195000", "bid": 1.36, "bid_size": 408.0, "ask": 1.7, "ask_size": 301.0, "iv": 0.2963, "open_interest": 7.0, "volume": 5.0, "delta": 0.1808, "gamma": 0.0156, "vega": 0.1497, "theta": -0.0593, "rho": 0.0322, "theo": 1.5598, "change": 0.19, "open": 1.81, "high": 1.81, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:34:22", "percent_change": 14.0741, "prev_day_close": 1.35000002384186}, {"option": "BA261211P00195000", "bid": 17.8, "bid_size": 242.0, "ask": 20.2, "ask_size": 227.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0167, "vega": 0.1356, "theta": -0.062, "rho": -0.0901, "theo": 18.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "BA261211C00200000", "bid": 0.67, "bid_size": 544.0, "ask": 1.29, "ask_size": 606.0, "iv": 0.3027, "open_interest": 93.0, "volume": 6.0, "delta": 0.1226, "gamma": 0.0119, "vega": 0.1162, "theta": -0.046, "rho": 0.0219, "theo": 0.9726, "change": 0.195, "open": 1.11, "high": 1.11, "low": 0.82, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:27:46", "percent_change": 24.2236, "prev_day_close": 0.805000007152557}, {"option": "BA261211P00200000", "bid": 22.5, "bid_size": 17.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.3349, "open_interest": 2.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0131, "vega": 0.0962, "theta": -0.0479, "rho": -0.076, "theo": 23.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T10:33:24", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "BA261211C00205000", "bid": 0.36, "bid_size": 248.0, "ask": 0.96, "ask_size": 280.0, "iv": 0.3134, "open_interest": 2.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0087, "vega": 0.0878, "theta": -0.035, "rho": 0.0148, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:36:19", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "BA261211P00205000", "bid": 26.65, "bid_size": 39.0, "ask": 30.55, "ask_size": 12.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0109, "vega": 0.0605, "theta": -0.0373, "rho": -0.0489, "theo": 28.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "BA261211C00210000", "bid": 0.11, "bid_size": 477.0, "ask": 0.5, "ask_size": 176.0, "iv": 0.3002, "open_interest": 1.0, "volume": 5.0, "delta": 0.0569, "gamma": 0.0063, "vega": 0.066, "theta": -0.0268, "rho": 0.0101, "theo": 0.4066, "change": -0.105, "open": 0.5, "high": 0.5, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:30:10", "percent_change": -22.5806, "prev_day_close": 0.465000003576279}, {"option": "BA261211P00210000", "bid": 30.35, "bid_size": 19.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0076, "vega": 0.0255, "theta": -0.0414, "rho": -0.0174, "theo": 33.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2750015258789}, {"option": "BA261211C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 9.0, "iv": 0.2948, "open_interest": 1.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0047, "vega": 0.0507, "theta": -0.0211, "rho": 0.0072, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:24:04", "percent_change": 0.0, "prev_day_close": 0.524999998509884}, {"option": "BA261211P00215000", "bid": 33.9, "bid_size": 17.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0034, "vega": 0.0088, "theta": -0.0195, "rho": 0.0, "theo": 38.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "BA261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 11.0, "iv": 0.3094, "open_interest": 16.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0035, "vega": 0.0401, "theta": -0.0173, "rho": 0.0054, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T13:36:28", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "BA261211P00220000", "bid": 40.55, "bid_size": 14.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.5243, "open_interest": 0.0, "volume": 2.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 43.015, "change": -3.6, "open": 43.35, "high": 43.35, "low": 43.35, "tick": "no_change", "last_trade_price": 43.35, "last_trade_time": "2026-11-04T13:33:56", "percent_change": -7.66773, "prev_day_close": 46.9500007629394}, {"option": "BA261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 586.0, "iv": 0.4724, "open_interest": 4.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0028, "vega": 0.0327, "theta": -0.0147, "rho": 0.0042, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:33:08", "percent_change": 0.0, "prev_day_close": 0.134999996982515}, {"option": "BA261211P00225000", "bid": 45.55, "bid_size": 17.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 48.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "BA261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 360.0, "iv": 0.5057, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0022, "vega": 0.0275, "theta": -0.0128, "rho": 0.0034, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T13:32:55", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "BA261211P00230000", "bid": 49.95, "bid_size": 13.0, "ask": 57.8, "ask_size": 6.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 53.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4250011444092}, {"option": "BA261211C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 242.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0018, "vega": 0.0234, "theta": -0.0114, "rho": 0.0028, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BA261211P00235000", "bid": 55.5, "bid_size": 13.0, "ask": 62.45, "ask_size": 1.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 58.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "BA261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 570.0, "iv": 0.5681, "open_interest": 2.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0015, "vega": 0.0203, "theta": -0.0103, "rho": 0.0024, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:36:14", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BA261211P00240000", "bid": 60.4, "bid_size": 13.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 63.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "BA261211C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 586.0, "iv": 0.5981, "open_interest": 1.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0178, "theta": -0.0093, "rho": 0.002, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:36:01", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BA261211P00245000", "bid": 65.35, "bid_size": 14.0, "ask": 72.55, "ask_size": 2.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 68.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0749969482422}, {"option": "BA261211C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 249.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0011, "vega": 0.0156, "theta": -0.0085, "rho": 0.0018, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BA261211P00250000", "bid": 70.35, "bid_size": 13.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 73.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "BA261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 162.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0078, "rho": 0.0015, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BA261211P00255000", "bid": 75.35, "bid_size": 13.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 78.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0749969482422}, {"option": "BA261218C00065000", "bid": 110.15, "bid_size": 151.0, "ask": 114.85, "ask_size": 105.0, "iv": 1.1948, "open_interest": 479.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0814, "theo": 112.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.05, "last_trade_time": "2026-11-03T14:08:17", "percent_change": 0.0, "prev_day_close": 109.275001525879}, {"option": "BA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 69.0, "iv": 1.5104, "open_interest": 461.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:50:09", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BA261218C00070000", "bid": 104.9, "bid_size": 46.0, "ask": 111.55, "ask_size": 27.0, "iv": 1.4965, "open_interest": 195.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0876, "theo": 107.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.24, "last_trade_time": "2026-09-16T15:58:22", "percent_change": 0.0, "prev_day_close": 105.574996948242}, {"option": "BA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 1.3795, "open_interest": 41.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T10:34:24", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "BA261218C00075000", "bid": 98.3, "bid_size": 35.0, "ask": 105.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0939, "theo": 102.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.0, "last_trade_time": "2026-10-15T11:21:10", "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "BA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.4751, "open_interest": 1387.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-08T11:15:22", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "BA261218C00080000", "bid": 94.95, "bid_size": 27.0, "ask": 101.75, "ask_size": 27.0, "iv": 1.3214, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1001, "theo": 97.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.11, "last_trade_time": "2026-10-27T10:51:28", "percent_change": 0.0, "prev_day_close": 95.5500030517578}, {"option": "BA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 45.0, "iv": 1.6006, "open_interest": 259.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:50:32", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BA261218C00085000", "bid": 89.95, "bid_size": 27.0, "ask": 95.65, "ask_size": 27.0, "iv": 1.0252, "open_interest": 75.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1064, "theo": 92.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-09-24T09:43:04", "percent_change": 0.0, "prev_day_close": 90.4249992370606}, {"option": "BA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 44.0, "iv": 1.4951, "open_interest": 181.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:21:37", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA261218C00090000", "bid": 85.2, "bid_size": 36.0, "ask": 90.35, "ask_size": 27.0, "iv": 0.9252, "open_interest": 163.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1126, "theo": 87.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-10-28T11:03:29", "percent_change": 0.0, "prev_day_close": 85.5500030517578}, {"option": "BA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 45.0, "iv": 0.8755, "open_interest": 57.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-06-15T12:48:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BA261218C00095000", "bid": 80.0, "bid_size": 27.0, "ask": 86.7, "ask_size": 27.0, "iv": 1.0464, "open_interest": 93.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.1188, "theo": 82.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-08-24T09:50:03", "percent_change": 0.0, "prev_day_close": 80.5250015258789}, {"option": "BA261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7057, "open_interest": 1240.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:29:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BA261218C00100000", "bid": 75.85, "bid_size": 153.0, "ask": 80.3, "ask_size": 103.0, "iv": 0.889, "open_interest": 438.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.125, "theo": 77.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.49, "last_trade_time": "2026-10-28T15:19:18", "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "BA261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 165.0, "iv": 0.6591, "open_interest": 865.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:02:18", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA261218C00105000", "bid": 68.4, "bid_size": 27.0, "ask": 76.9, "ask_size": 27.0, "iv": 0.5652, "open_interest": 87.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1312, "theo": 72.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.77, "last_trade_time": "2026-10-20T14:47:20", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "BA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 301.0, "iv": 0.6247, "open_interest": 433.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0014, "rho": -0.0003, "theo": 0.0106, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:36:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BA261218C00110000", "bid": 63.9, "bid_size": 27.0, "ask": 70.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.1373, "theo": 67.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.82, "last_trade_time": "2026-10-27T12:25:08", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "BA261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.5314, "open_interest": 355.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0019, "rho": -0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:32:46", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BA261218C00115000", "bid": 60.4, "bid_size": 151.0, "ask": 65.5, "ask_size": 106.0, "iv": 0.6338, "open_interest": 114.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0055, "theta": 0.0, "rho": 0.1434, "theo": 62.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-09-03T10:36:27", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "BA261218P00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 160.0, "iv": 0.5212, "open_interest": 371.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0026, "rho": -0.0006, "theo": 0.0239, "change": 0.065, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:50:30", "percent_change": 260.0, "prev_day_close": 0.0249999994412065}, {"option": "BA261218C00120000", "bid": 55.5, "bid_size": 151.0, "ask": 60.2, "ask_size": 106.0, "iv": 0.5262, "open_interest": 235.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0081, "theta": 0.0, "rho": 0.1493, "theo": 57.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-10-29T12:36:49", "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "BA261218P00120000", "bid": 0.01, "bid_size": 18.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4354, "open_interest": 619.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0038, "rho": -0.0009, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:30:38", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "BA261218C00125000", "bid": 50.5, "bid_size": 149.0, "ask": 55.25, "ask_size": 97.0, "iv": 0.476, "open_interest": 162.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0007, "vega": 0.0122, "theta": 0.0, "rho": 0.155, "theo": 52.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.33, "last_trade_time": "2026-10-29T10:01:37", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "BA261218P00125000", "bid": 0.02, "bid_size": 35.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4006, "open_interest": 332.0, "volume": 8.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0123, "theta": -0.0054, "rho": -0.0015, "theo": 0.0585, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:44:01", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "BA261218C00130000", "bid": 46.85, "bid_size": 58.0, "ask": 50.3, "ask_size": 95.0, "iv": 0.5868, "open_interest": 395.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0012, "vega": 0.0184, "theta": 0.0, "rho": 0.1603, "theo": 47.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.24, "last_trade_time": "2026-10-26T10:11:43", "percent_change": 0.0, "prev_day_close": 44.8249988555908}, {"option": "BA261218P00130000", "bid": 0.07, "bid_size": 123.0, "ask": 0.12, "ask_size": 122.0, "iv": 0.4068, "open_interest": 1173.0, "volume": 6.0, "delta": -0.0111, "gamma": 0.0012, "vega": 0.0186, "theta": -0.0079, "rho": -0.0024, "theo": 0.0948, "change": -0.035, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:00:28", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "BA261218C00135000", "bid": 42.0, "bid_size": 6.0, "ask": 45.4, "ask_size": 46.0, "iv": 0.5426, "open_interest": 99.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0018, "vega": 0.0278, "theta": -0.004, "rho": 0.165, "theo": 42.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-28T10:11:00", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "BA261218P00135000", "bid": 0.11, "bid_size": 135.0, "ask": 0.21, "ask_size": 162.0, "iv": 0.3917, "open_interest": 865.0, "volume": 3.0, "delta": -0.0179, "gamma": 0.0018, "vega": 0.028, "theta": -0.0116, "rho": -0.0038, "theo": 0.1566, "change": -0.045, "open": 0.54, "high": 0.54, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:48:38", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "BA261218C00140000", "bid": 36.45, "bid_size": 233.0, "ask": 40.0, "ask_size": 420.0, "iv": 0.4074, "open_interest": 154.0, "volume": 2.0, "delta": 0.9715, "gamma": 0.0028, "vega": 0.0416, "theta": -0.0102, "rho": 0.1687, "theo": 38.0827, "change": 4.55, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T09:46:43", "percent_change": 12.835, "prev_day_close": 35.4500007629394}, {"option": "BA261218P00140000", "bid": 0.24, "bid_size": 76.0, "ask": 0.39, "ask_size": 611.0, "iv": 0.3886, "open_interest": 997.0, "volume": 13.0, "delta": -0.0291, "gamma": 0.0029, "vega": 0.0418, "theta": -0.017, "rho": -0.0062, "theo": 0.2627, "change": -0.135, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:37:24", "percent_change": -32.5301, "prev_day_close": 0.415000006556511}, {"option": "BA261218C00145000", "bid": 32.5, "bid_size": 222.0, "ask": 35.2, "ask_size": 341.0, "iv": 0.4392, "open_interest": 141.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0043, "vega": 0.0611, "theta": -0.0184, "rho": 0.1708, "theo": 33.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-03T10:23:31", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "BA261218P00145000", "bid": 0.4, "bid_size": 70.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.3636, "open_interest": 1501.0, "volume": 254.0, "delta": -0.0468, "gamma": 0.0044, "vega": 0.0613, "theta": -0.0244, "rho": -0.01, "theo": 0.4418, "change": -0.23, "open": 0.86, "high": 0.86, "low": 0.39, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:40:00", "percent_change": -34.3284, "prev_day_close": 0.669999986886978}, {"option": "BA261218C00150000", "bid": 27.25, "bid_size": 236.0, "ask": 29.3, "ask_size": 257.0, "iv": 0.3076, "open_interest": 704.0, "volume": 1.0, "delta": 0.9271, "gamma": 0.0064, "vega": 0.0869, "theta": -0.0288, "rho": 0.1708, "theo": 28.6088, "change": 3.095, "open": 29.22, "high": 29.22, "low": 29.22, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-11-04T14:25:13", "percent_change": 11.8469, "prev_day_close": 26.125}, {"option": "BA261218P00150000", "bid": 0.7, "bid_size": 29.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.3548, "open_interest": 2896.0, "volume": 93.0, "delta": -0.0738, "gamma": 0.0064, "vega": 0.0873, "theta": -0.034, "rho": -0.0157, "theo": 0.7349, "change": -0.32, "open": 0.72, "high": 0.83, "low": 0.65, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:58:44", "percent_change": -29.9065, "prev_day_close": 1.06999999284744}, {"option": "BA261218C00155000", "bid": 23.4, "bid_size": 279.0, "ask": 24.9, "ask_size": 269.0, "iv": 0.3479, "open_interest": 309.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.009, "vega": 0.1184, "theta": -0.041, "rho": 0.1679, "theo": 24.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-11-02T13:09:37", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "BA261218P00155000", "bid": 1.1, "bid_size": 52.0, "ask": 1.27, "ask_size": 440.0, "iv": 0.3423, "open_interest": 8014.0, "volume": 215.0, "delta": -0.1128, "gamma": 0.0091, "vega": 0.1195, "theta": -0.0455, "rho": -0.0238, "theo": 1.1944, "change": -0.53, "open": 1.35, "high": 1.48, "low": 1.07, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:43:48", "percent_change": -30.6358, "prev_day_close": 1.73000001907349}, {"option": "BA261218C00160000", "bid": 19.0, "bid_size": 148.0, "ask": 20.6, "ask_size": 137.0, "iv": 0.3331, "open_interest": 816.0, "volume": 9.0, "delta": 0.8356, "gamma": 0.012, "vega": 0.1537, "theta": -0.054, "rho": 0.1615, "theo": 19.8054, "change": 2.605, "open": 20.0, "high": 21.25, "low": 19.0, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-11-04T15:15:07", "percent_change": 15.1234, "prev_day_close": 17.2250003814697}, {"option": "BA261218P00160000", "bid": 1.77, "bid_size": 62.0, "ask": 1.94, "ask_size": 182.0, "iv": 0.3316, "open_interest": 9788.0, "volume": 281.0, "delta": -0.1663, "gamma": 0.0122, "vega": 0.1543, "theta": -0.0579, "rho": -0.0345, "theo": 1.8851, "change": -0.815, "open": 2.14, "high": 2.19, "low": 1.61, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T15:47:36", "percent_change": -30.6968, "prev_day_close": 2.65499997138977}, {"option": "BA261218C00165000", "bid": 15.15, "bid_size": 546.0, "ask": 16.15, "ask_size": 138.0, "iv": 0.3147, "open_interest": 347.0, "volume": 36.0, "delta": 0.767, "gamma": 0.0153, "vega": 0.1891, "theta": -0.0666, "rho": 0.1512, "theo": 15.8334, "change": 1.875, "open": 16.4, "high": 17.24, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T13:59:54", "percent_change": 13.6116, "prev_day_close": 13.7749996185303}, {"option": "BA261218P00165000", "bid": 2.77, "bid_size": 39.0, "ask": 3.05, "ask_size": 427.0, "iv": 0.3259, "open_interest": 6083.0, "volume": 185.0, "delta": -0.236, "gamma": 0.0155, "vega": 0.19, "theta": -0.0698, "rho": -0.0485, "theo": 2.8863, "change": -1.06, "open": 3.18, "high": 3.25, "low": 2.56, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T15:37:20", "percent_change": -26.5, "prev_day_close": 4.0}, {"option": "BA261218C00170000", "bid": 12.0, "bid_size": 18.0, "ask": 12.65, "ask_size": 231.0, "iv": 0.3204, "open_interest": 2595.0, "volume": 98.0, "delta": 0.6821, "gamma": 0.0182, "vega": 0.2198, "theta": -0.0769, "rho": 0.1368, "theo": 12.2476, "change": 1.95, "open": 12.8, "high": 13.75, "low": 11.88, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T15:54:56", "percent_change": 18.75, "prev_day_close": 10.4000000953674}, {"option": "BA261218P00170000", "bid": 4.15, "bid_size": 52.0, "ask": 4.5, "ask_size": 337.0, "iv": 0.3181, "open_interest": 3411.0, "volume": 840.0, "delta": -0.3222, "gamma": 0.0186, "vega": 0.2207, "theta": -0.0797, "rho": -0.0646, "theo": 4.2974, "change": -1.37, "open": 4.65, "high": 4.98, "low": 3.82, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T15:18:01", "percent_change": -23.8261, "prev_day_close": 5.75}, {"option": "BA261218C00175000", "bid": 8.95, "bid_size": 19.0, "ask": 9.45, "ask_size": 98.0, "iv": 0.3124, "open_interest": 1854.0, "volume": 335.0, "delta": 0.5847, "gamma": 0.0203, "vega": 0.2399, "theta": -0.0833, "rho": 0.1188, "theo": 9.1603, "change": 1.625, "open": 9.01, "high": 10.6, "low": 8.52, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T15:52:57", "percent_change": 21.3115, "prev_day_close": 7.625}, {"option": "BA261218P00175000", "bid": 5.95, "bid_size": 461.0, "ask": 6.4, "ask_size": 69.0, "iv": 0.309, "open_interest": 3219.0, "volume": 239.0, "delta": -0.4222, "gamma": 0.0208, "vega": 0.2401, "theta": -0.0857, "rho": -0.0819, "theo": 6.2167, "change": -1.81, "open": 5.7, "high": 6.9, "low": 5.65, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-04T15:58:44", "percent_change": -22.625, "prev_day_close": 8.0}, {"option": "BA261218C00180000", "bid": 6.45, "bid_size": 16.0, "ask": 6.85, "ask_size": 98.0, "iv": 0.3076, "open_interest": 3190.0, "volume": 562.0, "delta": 0.4809, "gamma": 0.0211, "vega": 0.2451, "theta": -0.0843, "rho": 0.0988, "theo": 6.6167, "change": 1.2, "open": 6.35, "high": 7.73, "low": 6.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T15:58:24", "percent_change": 22.0183, "prev_day_close": 5.45000004768372}, {"option": "BA261218P00180000", "bid": 8.25, "bid_size": 491.0, "ask": 8.9, "ask_size": 159.0, "iv": 0.3017, "open_interest": 4977.0, "volume": 67.0, "delta": -0.5287, "gamma": 0.0217, "vega": 0.2435, "theta": -0.0864, "rho": -0.0974, "theo": 8.6867, "change": -2.125, "open": 9.17, "high": 9.3, "low": 7.9, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:52:59", "percent_change": -19.8135, "prev_day_close": 10.7250003814697}, {"option": "BA261218C00185000", "bid": 4.45, "bid_size": 17.0, "ask": 4.85, "ask_size": 486.0, "iv": 0.3047, "open_interest": 1524.0, "volume": 284.0, "delta": 0.3792, "gamma": 0.0203, "vega": 0.2342, "theta": -0.0799, "rho": 0.0785, "theo": 4.6192, "change": 1.025, "open": 5.0, "high": 5.5, "low": 4.45, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:01:57", "percent_change": 27.1523, "prev_day_close": 3.77500009536743}, {"option": "BA261218P00185000", "bid": 11.0, "bid_size": 562.0, "ask": 12.0, "ask_size": 231.0, "iv": 0.2941, "open_interest": 1968.0, "volume": 7.0, "delta": -0.6338, "gamma": 0.0211, "vega": 0.2309, "theta": -0.0818, "rho": -0.1096, "theo": 11.7119, "change": -2.125, "open": 11.65, "high": 12.11, "low": 11.59, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:47:36", "percent_change": -15.0442, "prev_day_close": 14.125}, {"option": "BA261218C00190000", "bid": 3.0, "bid_size": 26.0, "ask": 3.3, "ask_size": 478.0, "iv": 0.3026, "open_interest": 4560.0, "volume": 552.0, "delta": 0.2873, "gamma": 0.0183, "vega": 0.2103, "theta": -0.0712, "rho": 0.0598, "theo": 3.1328, "change": 0.56, "open": 3.1, "high": 3.75, "low": 2.78, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T15:19:48", "percent_change": 22.2222, "prev_day_close": 2.51999998092651}, {"option": "BA261218P00190000", "bid": 14.5, "bid_size": 182.0, "ask": 15.55, "ask_size": 27.0, "iv": 0.2893, "open_interest": 3158.0, "volume": 15.0, "delta": -0.7307, "gamma": 0.0193, "vega": 0.2018, "theta": -0.0729, "rho": -0.1134, "theo": 15.2724, "change": -2.44, "open": 14.9, "high": 15.53, "low": 14.68, "tick": "up", "last_trade_price": 15.41, "last_trade_time": "2026-11-04T15:28:05", "percent_change": -13.6695, "prev_day_close": 17.8500003814697}, {"option": "BA261218C00195000", "bid": 1.96, "bid_size": 27.0, "ask": 2.15, "ask_size": 365.0, "iv": 0.301, "open_interest": 3411.0, "volume": 322.0, "delta": 0.2095, "gamma": 0.0154, "vega": 0.1783, "theta": -0.06, "rho": 0.0438, "theo": 2.0666, "change": 0.455, "open": 2.02, "high": 2.55, "low": 1.86, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:55:15", "percent_change": 27.6596, "prev_day_close": 1.64500004053116}, {"option": "BA261218P00195000", "bid": 18.8, "bid_size": 80.0, "ask": 19.65, "ask_size": 158.0, "iv": 0.2984, "open_interest": 1590.0, "volume": 47.0, "delta": -0.8133, "gamma": 0.0166, "vega": 0.1638, "theta": -0.0615, "rho": -0.1091, "theo": 19.2783, "change": -3.0, "open": 18.65, "high": 19.65, "low": 18.65, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-04T15:55:24", "percent_change": -13.544, "prev_day_close": 22.1499996185303}, {"option": "BA261218C00200000", "bid": 1.26, "bid_size": 37.0, "ask": 1.4, "ask_size": 203.0, "iv": 0.3022, "open_interest": 10459.0, "volume": 1323.0, "delta": 0.1484, "gamma": 0.0124, "vega": 0.144, "theta": -0.0484, "rho": 0.0311, "theo": 1.3421, "change": 0.23, "open": 1.33, "high": 1.7, "low": 1.16, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:59:12", "percent_change": 21.4953, "prev_day_close": 1.06999999284744}, {"option": "BA261218P00200000", "bid": 22.8, "bid_size": 143.0, "ask": 24.45, "ask_size": 126.0, "iv": 0.3015, "open_interest": 4593.0, "volume": 44.0, "delta": -0.8795, "gamma": 0.0135, "vega": 0.1229, "theta": -0.0494, "rho": -0.0946, "theo": 23.6438, "change": -3.0, "open": 23.55, "high": 24.4, "low": 23.23, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-11-04T12:59:02", "percent_change": -11.257, "prev_day_close": 26.6500005722046}, {"option": "BA261218C00205000", "bid": 0.79, "bid_size": 63.0, "ask": 0.97, "ask_size": 458.0, "iv": 0.3072, "open_interest": 1599.0, "volume": 265.0, "delta": 0.1035, "gamma": 0.0095, "vega": 0.1124, "theta": -0.0378, "rho": 0.0217, "theo": 0.8709, "change": 0.195, "open": 0.94, "high": 1.1, "low": 0.85, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:57:01", "percent_change": 27.6596, "prev_day_close": 0.7049999833107}, {"option": "BA261218P00205000", "bid": 26.9, "bid_size": 390.0, "ask": 29.15, "ask_size": 264.0, "iv": 0.0, "open_interest": 1079.0, "volume": 58.0, "delta": -0.9293, "gamma": 0.0109, "vega": 0.0815, "theta": -0.0368, "rho": -0.0711, "theo": 28.2793, "change": -3.245, "open": 28.2, "high": 28.28, "low": 28.0, "tick": "up", "last_trade_price": 28.28, "last_trade_time": "2026-11-04T12:34:54", "percent_change": -10.2934, "prev_day_close": 31.5250005722046}, {"option": "BA261218C00210000", "bid": 0.55, "bid_size": 23.0, "ask": 0.66, "ask_size": 167.0, "iv": 0.3154, "open_interest": 3556.0, "volume": 367.0, "delta": 0.0722, "gamma": 0.0071, "vega": 0.0864, "theta": -0.0293, "rho": 0.0151, "theo": 0.5751, "change": 0.075, "open": 0.61, "high": 0.74, "low": 0.55, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:51:40", "percent_change": 15.1515, "prev_day_close": 0.495000004768372}, {"option": "BA261218P00210000", "bid": 31.85, "bid_size": 362.0, "ask": 34.7, "ask_size": 355.0, "iv": 0.3429, "open_interest": 263.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0096, "vega": 0.0457, "theta": -0.0329, "rho": -0.0392, "theo": 33.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-02T14:52:49", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "BA261218C00215000", "bid": 0.38, "bid_size": 23.0, "ask": 0.41, "ask_size": 5.0, "iv": 0.3225, "open_interest": 1884.0, "volume": 157.0, "delta": 0.0512, "gamma": 0.0053, "vega": 0.0662, "theta": -0.0228, "rho": 0.0107, "theo": 0.3924, "change": 0.035, "open": 0.46, "high": 0.5, "low": 0.36, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:59:16", "percent_change": 9.58904, "prev_day_close": 0.364999994635582}, {"option": "BA261218P00215000", "bid": 35.65, "bid_size": 125.0, "ask": 40.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 2250.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0052, "vega": 0.0101, "theta": -0.0333, "rho": 0.0, "theo": 38.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-11-02T13:03:36", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "BA261218C00220000", "bid": 0.27, "bid_size": 47.0, "ask": 0.33, "ask_size": 167.0, "iv": 0.3333, "open_interest": 4549.0, "volume": 146.0, "delta": 0.0375, "gamma": 0.004, "vega": 0.0518, "theta": -0.0183, "rho": 0.0078, "theo": 0.2821, "change": 0.005, "open": 0.3, "high": 0.33, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:47:28", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "BA261218P00220000", "bid": 40.65, "bid_size": 126.0, "ask": 44.4, "ask_size": 94.0, "iv": 0.0, "open_interest": 134.0, "volume": 175.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 43.045, "change": -1.325, "open": 43.7, "high": 43.7, "low": 43.7, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -2.94281, "prev_day_close": 45.0249996185303}, {"option": "BA261218C00225000", "bid": 0.17, "bid_size": 129.0, "ask": 0.25, "ask_size": 302.0, "iv": 0.3409, "open_interest": 2167.0, "volume": 47.0, "delta": 0.0285, "gamma": 0.0031, "vega": 0.0414, "theta": -0.015, "rho": 0.0059, "theo": 0.2127, "change": 0.0, "open": 0.22, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:50:04", "percent_change": -4.25747e-07, "prev_day_close": 0.21000000089407}, {"option": "BA261218P00225000", "bid": 46.1, "bid_size": 32.0, "ask": 50.4, "ask_size": 32.0, "iv": 0.4406, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 48.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-10-30T14:31:36", "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "BA261218C00230000", "bid": 0.15, "bid_size": 10.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.354, "open_interest": 6065.0, "volume": 10.0, "delta": 0.0224, "gamma": 0.0024, "vega": 0.0339, "theta": -0.0127, "rho": 0.0046, "theo": 0.1678, "change": -0.005, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:47:28", "percent_change": -2.85714, "prev_day_close": 0.174999997019768}, {"option": "BA261218P00230000", "bid": 51.7, "bid_size": 124.0, "ask": 55.4, "ask_size": 99.0, "iv": 0.5161, "open_interest": 1304.0, "volume": 1103.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 53.045, "change": -4.4, "open": 52.81, "high": 52.81, "low": 51.7, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -7.84314, "prev_day_close": 56.1000003814697}, {"option": "BA261218C00235000", "bid": 0.05, "bid_size": 518.0, "ask": 0.22, "ask_size": 285.0, "iv": 0.368, "open_interest": 1390.0, "volume": 1.0, "delta": 0.0182, "gamma": 0.002, "vega": 0.0284, "theta": -0.011, "rho": 0.0038, "theo": 0.1369, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:44:03", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "BA261218P00235000", "bid": 55.6, "bid_size": 123.0, "ask": 59.6, "ask_size": 94.0, "iv": 0.0, "open_interest": 201.0, "volume": 250.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 58.045, "change": -3.05, "open": 57.85, "high": 57.85, "low": 57.85, "tick": "down", "last_trade_price": 57.85, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -5.00821, "prev_day_close": 60.8999996185303}, {"option": "BA261218C00240000", "bid": 0.1, "bid_size": 1.0, "ask": 0.14, "ask_size": 207.0, "iv": 0.3852, "open_interest": 7503.0, "volume": 109.0, "delta": 0.015, "gamma": 0.0016, "vega": 0.0241, "theta": -0.0097, "rho": 0.0031, "theo": 0.1146, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:13:13", "percent_change": -25.0, "prev_day_close": 0.120000001043081}, {"option": "BA261218P00240000", "bid": 60.65, "bid_size": 125.0, "ask": 64.25, "ask_size": 82.0, "iv": 0.0, "open_interest": 161.0, "volume": 200.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 63.045, "change": -2.625, "open": 63.55, "high": 63.55, "low": 63.55, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -3.96675, "prev_day_close": 66.1749992370606}, {"option": "BA261218C00245000", "bid": 0.08, "bid_size": 20.0, "ask": 0.12, "ask_size": 119.0, "iv": 0.3982, "open_interest": 2058.0, "volume": 454.0, "delta": 0.0126, "gamma": 0.0013, "vega": 0.0208, "theta": -0.0086, "rho": 0.0026, "theo": 0.0975, "change": -0.01, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:58:49", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "BA261218P00245000", "bid": 65.65, "bid_size": 32.0, "ask": 69.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 68.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.9, "last_trade_time": "2026-10-26T11:57:22", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "BA261218C00250000", "bid": 0.07, "bid_size": 1.0, "ask": 0.14, "ask_size": 202.0, "iv": 0.4222, "open_interest": 13883.0, "volume": 27.0, "delta": 0.0107, "gamma": 0.0011, "vega": 0.018, "theta": -0.0077, "rho": 0.0022, "theo": 0.084, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:11:49", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "BA261218P00250000", "bid": 70.7, "bid_size": 33.0, "ask": 75.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 73.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.05, "last_trade_time": "2026-10-27T12:25:59", "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "BA261218C00255000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 279.0, "iv": 0.4318, "open_interest": 1004.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0009, "vega": 0.0158, "theta": -0.007, "rho": 0.0019, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:49:10", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "BA261218P00255000", "bid": 75.65, "bid_size": 32.0, "ask": 80.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 78.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-28T14:25:21", "percent_change": 0.0, "prev_day_close": 81.0749969482422}, {"option": "BA261218C00260000", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4379, "open_interest": 1370.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0008, "vega": 0.0139, "theta": -0.0063, "rho": 0.0016, "theo": 0.0637, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:30:40", "percent_change": -33.3333, "prev_day_close": 0.0600000014528632}, {"option": "BA261218P00260000", "bid": 80.65, "bid_size": 32.0, "ask": 85.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 83.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-09-28T11:05:19", "percent_change": 0.0, "prev_day_close": 85.8250007629394}, {"option": "BA261218C00265000", "bid": 0.03, "bid_size": 19.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4389, "open_interest": 1888.0, "volume": 24.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0057, "rho": 0.0014, "theo": 0.0559, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:43:47", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "BA261218P00265000", "bid": 85.65, "bid_size": 32.0, "ask": 90.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 88.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.7, "last_trade_time": "2026-09-17T14:33:22", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "BA261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 442.0, "iv": 0.4514, "open_interest": 4437.0, "volume": 2.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0052, "rho": 0.0012, "theo": 0.0493, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:55:52", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "BA261218P00270000", "bid": 90.6, "bid_size": 33.0, "ask": 95.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 93.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.69, "last_trade_time": "2026-09-17T14:31:28", "percent_change": 0.0, "prev_day_close": 95.5750007629394}, {"option": "BA261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 254.0, "iv": 0.4625, "open_interest": 811.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0047, "rho": 0.0011, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:51:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BA261218P00275000", "bid": 95.6, "bid_size": 32.0, "ask": 100.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 98.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.09, "last_trade_time": "2026-08-31T14:15:53", "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "BA261218C00280000", "bid": 0.01, "bid_size": 6.0, "ask": 0.11, "ask_size": 530.0, "iv": 0.5068, "open_interest": 1255.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0043, "rho": 0.0009, "theo": 0.0387, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:19:21", "percent_change": 100.0, "prev_day_close": 0.034999999217689}, {"option": "BA261218P00280000", "bid": 100.6, "bid_size": 32.0, "ask": 105.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 103.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-08-28T12:56:33", "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "BA261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.48, "open_interest": 326.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0039, "rho": 0.0008, "theo": 0.0345, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:30:26", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "BA261218P00285000", "bid": 105.6, "bid_size": 32.0, "ask": 110.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 108.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.57, "last_trade_time": "2026-08-20T14:01:36", "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "BA261218C00290000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 67.0, "iv": 0.5186, "open_interest": 3404.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0036, "rho": 0.0007, "theo": 0.0308, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:42:24", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "BA261218P00290000", "bid": 110.6, "bid_size": 33.0, "ask": 115.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 113.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-08-20T14:53:19", "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "BA261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 333.0, "iv": 0.5345, "open_interest": 1289.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0033, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:48:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261218P00295000", "bid": 115.6, "bid_size": 33.0, "ask": 119.85, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 118.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.25, "last_trade_time": "2026-08-19T12:44:44", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "BA261218C00300000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 44.0, "iv": 0.543, "open_interest": 15118.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0056, "theta": -0.003, "rho": 0.0006, "theo": 0.0247, "change": 0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:53:57", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261218P00300000", "bid": 120.6, "bid_size": 32.0, "ask": 125.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 123.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-08-21T09:49:01", "percent_change": 0.0, "prev_day_close": 125.925003051758}, {"option": "BA261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 372.0, "iv": 0.6226, "open_interest": 181.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.005, "theta": -0.0028, "rho": 0.0005, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:56:31", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BA261218P00305000", "bid": 125.6, "bid_size": 33.0, "ask": 130.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 128.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.23, "last_trade_time": "2026-08-19T15:51:34", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "BA261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 58.0, "iv": 0.6044, "open_interest": 762.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0025, "rho": 0.0005, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:53:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BA261218P00310000", "bid": 130.4, "bid_size": 28.0, "ask": 135.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 133.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-06-26T12:33:37", "percent_change": 0.0, "prev_day_close": 135.949996948242}, {"option": "BA261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 59.0, "iv": 0.6295, "open_interest": 86.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0023, "rho": 0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:02:22", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA261218P00315000", "bid": 135.6, "bid_size": 28.0, "ask": 140.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 138.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.4, "last_trade_time": "2026-03-16T09:31:29", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "BA261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 79.0, "iv": 0.658, "open_interest": 612.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0022, "rho": 0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:31:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BA261218P00320000", "bid": 140.8, "bid_size": 28.0, "ask": 144.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 143.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.75, "last_trade_time": "2026-06-02T12:30:40", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "BA261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 168.0, "iv": 0.673, "open_interest": 55.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0034, "theta": -0.002, "rho": 0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:58:12", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BA261218P00325000", "bid": 145.6, "bid_size": 32.0, "ask": 150.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 148.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "BA261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 295.0, "iv": 0.6632, "open_interest": 507.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0018, "rho": 0.0003, "theo": 0.0135, "change": 0.07, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:42:00", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "BA261218P00330000", "bid": 150.6, "bid_size": 32.0, "ask": 155.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 153.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-02-09T11:33:26", "percent_change": 0.0, "prev_day_close": 155.549995422363}, {"option": "BA261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.7021, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0017, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:09:54", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA261218P00335000", "bid": 155.6, "bid_size": 33.0, "ask": 160.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 158.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "BA261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 20.0, "iv": 0.685, "open_interest": 992.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0016, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "BA261218P00340000", "bid": 160.6, "bid_size": 28.0, "ask": 165.55, "ask_size": 28.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 163.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.3, "last_trade_time": "2024-11-07T14:46:05", "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "BA261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 49.0, "iv": 0.7649, "open_interest": 108.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0014, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-05T15:17:15", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BA261218P00345000", "bid": 165.6, "bid_size": 28.0, "ask": 170.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 168.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.775001525879}, {"option": "BA261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 680.0, "iv": 0.6342, "open_interest": 2787.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0014, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:48:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA261218P00350000", "bid": 170.6, "bid_size": 32.0, "ask": 175.7, "ask_size": 32.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 173.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-01-12T12:00:06", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "BA261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 60.0, "iv": 1.0615, "open_interest": 130.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0012, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T15:14:34", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "BA261218P00360000", "bid": 180.4, "bid_size": 32.0, "ask": 185.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 183.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.775001525879}, {"option": "BA261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 39.0, "iv": 1.0816, "open_interest": 292.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0016, "theta": -0.001, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-17T13:29:23", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BA261218P00370000", "bid": 190.6, "bid_size": 28.0, "ask": 195.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 193.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.900001525879}, {"option": "BA261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.9852, "open_interest": 137.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:38:17", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BA261218P00380000", "bid": 200.6, "bid_size": 28.0, "ask": 205.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 203.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.3, "last_trade_time": "2026-05-14T09:33:48", "percent_change": 0.0, "prev_day_close": 205.775001525879}, {"option": "BA270115C00065000", "bid": 108.55, "bid_size": 45.0, "ask": 117.5, "ask_size": 39.0, "iv": 1.0864, "open_interest": 739.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.132, "theo": 112.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-10-27T12:12:31", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "BA270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.8057, "open_interest": 1363.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:12:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA270115C00070000", "bid": 105.0, "bid_size": 57.0, "ask": 111.35, "ask_size": 27.0, "iv": 1.0558, "open_interest": 197.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1421, "theo": 107.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.01, "last_trade_time": "2026-10-27T15:00:57", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "BA270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8024, "open_interest": 268.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0008, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:47:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BA270115C00075000", "bid": 98.5, "bid_size": 57.0, "ask": 106.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 307.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1522, "theo": 102.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-10-27T15:00:57", "percent_change": 0.0, "prev_day_close": 100.475002288818}, {"option": "BA270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.709, "open_interest": 1338.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0009, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T13:26:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BA270115C00080000", "bid": 94.9, "bid_size": 57.0, "ask": 101.65, "ask_size": 27.0, "iv": 0.9192, "open_interest": 102.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1623, "theo": 97.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-10-23T15:03:50", "percent_change": 0.0, "prev_day_close": 95.8250007629394}, {"option": "BA270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6476, "open_interest": 6072.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0012, "rho": -0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BA270115C00085000", "bid": 88.0, "bid_size": 55.0, "ask": 97.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1723, "theo": 92.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-10-27T14:10:29", "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "BA270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 49.0, "iv": 0.724, "open_interest": 212.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0014, "rho": -0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T12:07:35", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "BA270115C00090000", "bid": 83.9, "bid_size": 57.0, "ask": 91.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1823, "theo": 87.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.95, "last_trade_time": "2026-10-27T14:10:29", "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "BA270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 49.0, "iv": 0.6877, "open_interest": 668.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.005, "theta": -0.0018, "rho": -0.0007, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T13:44:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BA270115C00095000", "bid": 78.7, "bid_size": 35.0, "ask": 87.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.1922, "theo": 83.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.41, "last_trade_time": "2026-10-28T09:49:05", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "BA270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 231.0, "iv": 0.6406, "open_interest": 154.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0022, "rho": -0.0009, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T11:24:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BA270115C00100000", "bid": 76.3, "bid_size": 226.0, "ask": 80.5, "ask_size": 274.0, "iv": 0.6693, "open_interest": 962.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0086, "theta": 0.0, "rho": 0.2021, "theo": 78.074, "change": 3.0, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-04T10:49:23", "percent_change": 4.0, "prev_day_close": 75.0}, {"option": "BA270115P00100000", "bid": 0.01, "bid_size": 9.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.5181, "open_interest": 1404.0, "volume": 2.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0028, "rho": -0.0013, "theo": 0.0442, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:54:33", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "BA270115C00105000", "bid": 70.85, "bid_size": 154.0, "ask": 75.55, "ask_size": 108.0, "iv": 0.5272, "open_interest": 111.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0114, "theta": 0.0, "rho": 0.2117, "theo": 73.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.67, "last_trade_time": "2026-10-26T13:26:45", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "BA270115P00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 509.0, "iv": 0.4954, "open_interest": 149.0, "volume": 2.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0036, "rho": -0.0018, "theo": 0.0597, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:24:51", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "BA270115C00110000", "bid": 65.9, "bid_size": 202.0, "ask": 70.6, "ask_size": 107.0, "iv": 0.4869, "open_interest": 257.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0152, "theta": 0.0, "rho": 0.2212, "theo": 68.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.19, "last_trade_time": "2026-10-27T14:21:52", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "BA270115P00110000", "bid": 0.03, "bid_size": 7.0, "ask": 0.11, "ask_size": 276.0, "iv": 0.4519, "open_interest": 752.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0046, "rho": -0.0024, "theo": 0.0818, "change": -0.06, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:22:47", "percent_change": -54.5455, "prev_day_close": 0.110000003129244}, {"option": "BA270115C00115000", "bid": 61.0, "bid_size": 55.0, "ask": 65.7, "ask_size": 40.0, "iv": 0.4691, "open_interest": 40.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0204, "theta": 0.0, "rho": 0.2304, "theo": 63.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.69, "last_trade_time": "2026-10-27T14:29:16", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "BA270115P00115000", "bid": 0.04, "bid_size": 127.0, "ask": 0.12, "ask_size": 123.0, "iv": 0.4211, "open_interest": 216.0, "volume": 6.0, "delta": -0.0095, "gamma": 0.0007, "vega": 0.0206, "theta": -0.0059, "rho": -0.0034, "theo": 0.1121, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:40:40", "percent_change": -48.1481, "prev_day_close": 0.135000001639128}, {"option": "BA270115C00120000", "bid": 56.3, "bid_size": 252.0, "ask": 60.05, "ask_size": 217.0, "iv": 0.0, "open_interest": 1128.0, "volume": 3.0, "delta": 0.9876, "gamma": 0.001, "vega": 0.0276, "theta": -0.0013, "rho": 0.239, "theo": 58.3754, "change": 3.2, "open": 60.5, "high": 60.5, "low": 57.75, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T13:19:54", "percent_change": 5.86081, "prev_day_close": 54.6000003814697}, {"option": "BA270115P00120000", "bid": 0.04, "bid_size": 612.0, "ask": 0.22, "ask_size": 452.0, "iv": 0.4094, "open_interest": 942.0, "volume": 5.0, "delta": -0.0134, "gamma": 0.001, "vega": 0.0277, "theta": -0.0076, "rho": -0.0048, "theo": 0.1582, "change": -0.04, "open": 0.11, "high": 0.16, "low": 0.11, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T13:44:41", "percent_change": -20.0, "prev_day_close": 0.200000006705523}, {"option": "BA270115C00125000", "bid": 53.0, "bid_size": 10.0, "ask": 55.65, "ask_size": 147.0, "iv": 0.5411, "open_interest": 496.0, "volume": 2.0, "delta": 0.9819, "gamma": 0.0014, "vega": 0.0373, "theta": -0.0041, "rho": 0.2471, "theo": 53.4902, "change": 3.46, "open": 54.51, "high": 54.51, "low": 54.51, "tick": "up", "last_trade_price": 54.51, "last_trade_time": "2026-11-04T14:45:52", "percent_change": 6.77767, "prev_day_close": 51.0499992370606}, {"option": "BA270115P00125000", "bid": 0.1, "bid_size": 46.0, "ask": 0.32, "ask_size": 237.0, "iv": 0.4127, "open_interest": 449.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0015, "vega": 0.0375, "theta": -0.01, "rho": -0.0068, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:24:53", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "BA270115C00130000", "bid": 47.15, "bid_size": 412.0, "ask": 51.1, "ask_size": 350.0, "iv": 0.4639, "open_interest": 111.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.002, "vega": 0.0504, "theta": -0.0077, "rho": 0.2541, "theo": 48.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.22, "last_trade_time": "2026-11-03T13:16:40", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "BA270115P00130000", "bid": 0.23, "bid_size": 405.0, "ask": 0.4, "ask_size": 577.0, "iv": 0.3855, "open_interest": 2339.0, "volume": 75.0, "delta": -0.0274, "gamma": 0.0021, "vega": 0.0508, "theta": -0.0131, "rho": -0.0097, "theo": 0.3296, "change": -0.02, "open": 0.44, "high": 0.44, "low": 0.32, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T14:21:55", "percent_change": -4.87805, "prev_day_close": 0.409999996423721}, {"option": "BA270115C00135000", "bid": 41.6, "bid_size": 427.0, "ask": 46.3, "ask_size": 389.0, "iv": 0.3909, "open_interest": 117.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0028, "vega": 0.0679, "theta": -0.0122, "rho": 0.2597, "theo": 43.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.18, "last_trade_time": "2026-11-02T14:48:13", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "BA270115P00135000", "bid": 0.42, "bid_size": 54.0, "ask": 0.57, "ask_size": 355.0, "iv": 0.3765, "open_interest": 1480.0, "volume": 254.0, "delta": -0.0395, "gamma": 0.0029, "vega": 0.0686, "theta": -0.0171, "rho": -0.014, "theo": 0.4844, "change": -0.21, "open": 0.6, "high": 0.67, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:02:16", "percent_change": -30.0, "prev_day_close": 0.699999988079071}, {"option": "BA270115C00140000", "bid": 38.55, "bid_size": 18.0, "ask": 40.3, "ask_size": 140.0, "iv": 0.3952, "open_interest": 472.0, "volume": 1.0, "delta": 0.9448, "gamma": 0.0039, "vega": 0.0904, "theta": -0.0178, "rho": 0.2632, "theo": 39.1151, "change": 2.515, "open": 39.39, "high": 39.39, "low": 39.39, "tick": "up", "last_trade_price": 39.39, "last_trade_time": "2026-11-04T14:44:36", "percent_change": 6.82034, "prev_day_close": 36.875}, {"option": "BA270115P00140000", "bid": 0.59, "bid_size": 213.0, "ask": 0.79, "ask_size": 18.0, "iv": 0.3601, "open_interest": 2957.0, "volume": 30.0, "delta": -0.0567, "gamma": 0.004, "vega": 0.0915, "theta": -0.0222, "rho": -0.02, "theo": 0.7161, "change": -0.185, "open": 0.77, "high": 0.81, "low": 0.75, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T13:22:18", "percent_change": -18.593, "prev_day_close": 0.994999974966049}, {"option": "BA270115C00145000", "bid": 33.1, "bid_size": 429.0, "ask": 35.85, "ask_size": 429.0, "iv": 0.3505, "open_interest": 656.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0053, "vega": 0.1181, "theta": -0.0244, "rho": 0.2642, "theo": 34.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-03T14:55:17", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "BA270115P00145000", "bid": 0.92, "bid_size": 363.0, "ask": 1.14, "ask_size": 18.0, "iv": 0.3502, "open_interest": 1116.0, "volume": 13.0, "delta": -0.0805, "gamma": 0.0054, "vega": 0.1196, "theta": -0.0284, "rho": -0.0283, "theo": 1.0571, "change": -0.315, "open": 1.12, "high": 1.13, "low": 1.03, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T13:10:11", "percent_change": -21.7993, "prev_day_close": 1.44499999284744}, {"option": "BA270115C00150000", "bid": 28.8, "bid_size": 433.0, "ask": 30.75, "ask_size": 370.0, "iv": 0.3255, "open_interest": 2265.0, "volume": 3.0, "delta": 0.8898, "gamma": 0.007, "vega": 0.1506, "theta": -0.032, "rho": 0.262, "theo": 30.0276, "change": 2.9, "open": 31.55, "high": 31.55, "low": 30.25, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-04T10:40:39", "percent_change": 10.6033, "prev_day_close": 27.3499994277954}, {"option": "BA270115P00150000", "bid": 1.44, "bid_size": 394.0, "ask": 1.64, "ask_size": 18.0, "iv": 0.3428, "open_interest": 12378.0, "volume": 175.0, "delta": -0.1126, "gamma": 0.0071, "vega": 0.1523, "theta": -0.0356, "rho": -0.0392, "theo": 1.5459, "change": -0.57, "open": 1.6, "high": 1.68, "low": 1.39, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:29:23", "percent_change": -26.5116, "prev_day_close": 2.14999997615814}, {"option": "BA270115C00155000", "bid": 24.4, "bid_size": 239.0, "ask": 26.55, "ask_size": 131.0, "iv": 0.3196, "open_interest": 558.0, "volume": 2.0, "delta": 0.849, "gamma": 0.0089, "vega": 0.1863, "theta": -0.04, "rho": 0.256, "theo": 25.7443, "change": 4.225, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T09:36:19", "percent_change": 18.3099, "prev_day_close": 23.0749998092651}, {"option": "BA270115P00155000", "bid": 2.1, "bid_size": 380.0, "ask": 2.33, "ask_size": 14.0, "iv": 0.334, "open_interest": 11072.0, "volume": 256.0, "delta": -0.1541, "gamma": 0.0091, "vega": 0.1881, "theta": -0.0433, "rho": -0.0531, "theo": 2.2261, "change": -0.725, "open": 2.2, "high": 2.4, "low": 2.19, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T15:38:59", "percent_change": -24.0464, "prev_day_close": 3.01500010490418}, {"option": "BA270115C00160000", "bid": 20.8, "bid_size": 422.0, "ask": 22.5, "ask_size": 437.0, "iv": 0.3244, "open_interest": 864.0, "volume": 9.0, "delta": 0.7983, "gamma": 0.0109, "vega": 0.2231, "theta": -0.0479, "rho": 0.2459, "theo": 21.6981, "change": 2.775, "open": 23.15, "high": 23.25, "low": 21.8, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-04T14:24:26", "percent_change": 14.1762, "prev_day_close": 19.5749998092651}, {"option": "BA270115P00160000", "bid": 3.0, "bid_size": 466.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3267, "open_interest": 4369.0, "volume": 42.0, "delta": -0.2059, "gamma": 0.0112, "vega": 0.2247, "theta": -0.0509, "rho": -0.07, "theo": 3.1482, "change": -1.045, "open": 3.2, "high": 3.36, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T15:53:03", "percent_change": -25.0299, "prev_day_close": 4.17500019073486}, {"option": "BA270115C00165000", "bid": 17.5, "bid_size": 276.0, "ask": 19.2, "ask_size": 251.0, "iv": 0.3351, "open_interest": 834.0, "volume": 37.0, "delta": 0.7373, "gamma": 0.013, "vega": 0.2577, "theta": -0.0551, "rho": 0.2314, "theo": 17.9458, "change": 1.975, "open": 19.0, "high": 20.0, "low": 17.25, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-04T12:39:21", "percent_change": 12.2862, "prev_day_close": 16.0749998092651}, {"option": "BA270115P00165000", "bid": 4.25, "bid_size": 130.0, "ask": 4.55, "ask_size": 21.0, "iv": 0.3206, "open_interest": 4412.0, "volume": 581.0, "delta": -0.2683, "gamma": 0.0133, "vega": 0.2594, "theta": -0.0579, "rho": -0.089, "theo": 4.3708, "change": -1.245, "open": 4.65, "high": 4.8, "low": 4.15, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-04T15:16:19", "percent_change": -21.9383, "prev_day_close": 5.67499995231628}, {"option": "BA270115C00170000", "bid": 14.25, "bid_size": 41.0, "ask": 15.65, "ask_size": 456.0, "iv": 0.3273, "open_interest": 2153.0, "volume": 149.0, "delta": 0.6669, "gamma": 0.0147, "vega": 0.2867, "theta": -0.0608, "rho": 0.2126, "theo": 14.5471, "change": 1.7, "open": 16.0, "high": 16.05, "low": 13.85, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T15:34:49", "percent_change": 13.2812, "prev_day_close": 12.8000001907349}, {"option": "BA270115P00170000", "bid": 5.8, "bid_size": 208.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.313, "open_interest": 5874.0, "volume": 603.0, "delta": -0.3408, "gamma": 0.0151, "vega": 0.2878, "theta": -0.0635, "rho": -0.1102, "theo": 5.9565, "change": -1.55, "open": 6.17, "high": 6.3, "low": 5.6, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T15:09:08", "percent_change": -20.3947, "prev_day_close": 7.60000014305115}, {"option": "BA270115C00175000", "bid": 11.35, "bid_size": 32.0, "ask": 11.85, "ask_size": 227.0, "iv": 0.3099, "open_interest": 1532.0, "volume": 88.0, "delta": 0.5892, "gamma": 0.016, "vega": 0.3062, "theta": -0.0645, "rho": 0.1904, "theo": 11.5523, "change": 1.95, "open": 12.2, "high": 13.0, "low": 10.91, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T14:20:36", "percent_change": 19.403, "prev_day_close": 10.0500001907349}, {"option": "BA270115P00175000", "bid": 7.65, "bid_size": 455.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.3056, "open_interest": 4356.0, "volume": 71.0, "delta": -0.4211, "gamma": 0.0166, "vega": 0.3064, "theta": -0.0671, "rho": -0.1323, "theo": 7.9585, "change": -1.875, "open": 8.3, "high": 8.75, "low": 7.45, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:57:07", "percent_change": -18.9873, "prev_day_close": 9.875}, {"option": "BA270115C00180000", "bid": 8.8, "bid_size": 35.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.3041, "open_interest": 3894.0, "volume": 358.0, "delta": 0.5078, "gamma": 0.0166, "vega": 0.3139, "theta": -0.0656, "rho": 0.1659, "theo": 8.9904, "change": 1.625, "open": 8.9, "high": 10.4, "low": 8.45, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T14:32:56", "percent_change": 20.9003, "prev_day_close": 7.77500009536743}, {"option": "BA270115P00180000", "bid": 10.15, "bid_size": 43.0, "ask": 10.65, "ask_size": 16.0, "iv": 0.3043, "open_interest": 3782.0, "volume": 1050.0, "delta": -0.5058, "gamma": 0.0173, "vega": 0.3121, "theta": -0.0682, "rho": -0.1518, "theo": 10.4087, "change": -1.975, "open": 10.0, "high": 11.01, "low": 9.92, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-04T14:48:22", "percent_change": -15.6436, "prev_day_close": 12.625}, {"option": "BA270115C00185000", "bid": 6.7, "bid_size": 50.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.3015, "open_interest": 1435.0, "volume": 93.0, "delta": 0.4268, "gamma": 0.0165, "vega": 0.3087, "theta": -0.0641, "rho": 0.1407, "theo": 6.8629, "change": 1.155, "open": 6.7, "high": 7.9, "low": 6.5, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-04T15:58:25", "percent_change": 19.8283, "prev_day_close": 5.82500004768372}, {"option": "BA270115P00185000", "bid": 12.85, "bid_size": 109.0, "ask": 13.55, "ask_size": 32.0, "iv": 0.2984, "open_interest": 5195.0, "volume": 2.0, "delta": -0.5903, "gamma": 0.0173, "vega": 0.3031, "theta": -0.0669, "rho": -0.168, "theo": 13.3216, "change": -3.03, "open": 12.62, "high": 12.62, "low": 12.62, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-11-04T09:34:34", "percent_change": -19.361, "prev_day_close": 15.6500000953674}, {"option": "BA270115C00190000", "bid": 4.95, "bid_size": 259.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.2987, "open_interest": 2605.0, "volume": 81.0, "delta": 0.3501, "gamma": 0.0156, "vega": 0.2919, "theta": -0.0602, "rho": 0.1163, "theo": 5.1462, "change": 0.875, "open": 5.9, "high": 6.15, "low": 5.05, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:57:07", "percent_change": 20.2312, "prev_day_close": 4.32500004768372}, {"option": "BA270115P00190000", "bid": 16.25, "bid_size": 74.0, "ask": 17.55, "ask_size": 456.0, "iv": 0.3095, "open_interest": 4146.0, "volume": 9.0, "delta": -0.6717, "gamma": 0.0167, "vega": 0.2813, "theta": -0.0632, "rho": -0.1781, "theo": 16.6527, "change": -2.425, "open": 16.5, "high": 16.8, "low": 16.5, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T15:40:21", "percent_change": -12.6797, "prev_day_close": 19.125}, {"option": "BA270115C00195000", "bid": 3.7, "bid_size": 27.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.2995, "open_interest": 2031.0, "volume": 263.0, "delta": 0.2808, "gamma": 0.0142, "vega": 0.2662, "theta": -0.0546, "rho": 0.0938, "theo": 3.7987, "change": 0.675, "open": 4.5, "high": 4.69, "low": 3.3, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:39:55", "percent_change": 21.2598, "prev_day_close": 3.17499995231628}, {"option": "BA270115P00195000", "bid": 19.85, "bid_size": 339.0, "ask": 20.8, "ask_size": 16.0, "iv": 0.2974, "open_interest": 5424.0, "volume": 5.0, "delta": -0.7469, "gamma": 0.0155, "vega": 0.2486, "theta": -0.0576, "rho": -0.1775, "theo": 20.3765, "change": -2.32, "open": 20.17, "high": 20.45, "low": 20.17, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-11-04T15:16:15", "percent_change": -10.2203, "prev_day_close": 22.7000007629395}, {"option": "BA270115C00200000", "bid": 2.75, "bid_size": 1.0, "ask": 2.84, "ask_size": 162.0, "iv": 0.3006, "open_interest": 17604.0, "volume": 598.0, "delta": 0.221, "gamma": 0.0125, "vega": 0.2351, "theta": -0.0481, "rho": 0.0741, "theo": 2.774, "change": 0.525, "open": 3.0, "high": 3.3, "low": 2.5, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:56:44", "percent_change": 22.6782, "prev_day_close": 2.31500005722046}, {"option": "BA270115P00200000", "bid": 23.85, "bid_size": 57.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.2935, "open_interest": 6954.0, "volume": 29.0, "delta": -0.8129, "gamma": 0.014, "vega": 0.2084, "theta": -0.0512, "rho": -0.1678, "theo": 24.4463, "change": -2.13, "open": 24.5, "high": 25.19, "low": 24.25, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-11-04T13:59:17", "percent_change": -7.8022, "prev_day_close": 27.3000001907349}, {"option": "BA270115C00205000", "bid": 1.92, "bid_size": 29.0, "ask": 2.1, "ask_size": 233.0, "iv": 0.3006, "open_interest": 2948.0, "volume": 292.0, "delta": 0.1711, "gamma": 0.0107, "vega": 0.2019, "theta": -0.0412, "rho": 0.0576, "theo": 2.0061, "change": 0.435, "open": 2.0, "high": 2.36, "low": 2.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:39:14", "percent_change": 24.6459, "prev_day_close": 1.76499998569489}, {"option": "BA270115P00205000", "bid": 27.5, "bid_size": 446.0, "ask": 29.8, "ask_size": 374.0, "iv": 0.2902, "open_interest": 3139.0, "volume": 17.0, "delta": -0.8693, "gamma": 0.0122, "vega": 0.1638, "theta": -0.0445, "rho": -0.147, "theo": 28.8027, "change": -1.4, "open": 29.25, "high": 30.0, "low": 29.22, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T10:22:44", "percent_change": -4.4586, "prev_day_close": 31.3999996185303}, {"option": "BA270115C00210000", "bid": 1.4, "bid_size": 22.0, "ask": 1.56, "ask_size": 131.0, "iv": 0.3042, "open_interest": 6366.0, "volume": 1260.0, "delta": 0.1307, "gamma": 0.0089, "vega": 0.1694, "theta": -0.0345, "rho": 0.044, "theo": 1.4419, "change": 0.31, "open": 1.98, "high": 1.98, "low": 1.3, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:23:55", "percent_change": 25.0, "prev_day_close": 1.24000000953674}, {"option": "BA270115P00210000", "bid": 32.45, "bid_size": 118.0, "ask": 35.05, "ask_size": 401.0, "iv": 0.33, "open_interest": 2711.0, "volume": 3.0, "delta": -0.9165, "gamma": 0.0109, "vega": 0.119, "theta": -0.037, "rho": -0.1183, "theo": 33.3892, "change": -2.625, "open": 33.75, "high": 33.75, "low": 33.75, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-11-04T15:56:53", "percent_change": -7.2165, "prev_day_close": 36.375}, {"option": "BA270115C00215000", "bid": 0.98, "bid_size": 48.0, "ask": 1.15, "ask_size": 148.0, "iv": 0.3064, "open_interest": 1540.0, "volume": 105.0, "delta": 0.0992, "gamma": 0.0072, "vega": 0.1396, "theta": -0.0285, "rho": 0.0334, "theo": 1.0385, "change": 0.23, "open": 1.2, "high": 1.25, "low": 0.99, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:18:12", "percent_change": 25.0, "prev_day_close": 0.9200000166893}, {"option": "BA270115P00215000", "bid": 36.8, "bid_size": 443.0, "ask": 39.75, "ask_size": 425.0, "iv": 0.3201, "open_interest": 909.0, "volume": 10.0, "delta": -0.9552, "gamma": 0.0093, "vega": 0.0701, "theta": -0.0362, "rho": -0.0783, "theo": 38.159, "change": -1.925, "open": 38.97, "high": 39.0, "low": 38.97, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T10:21:59", "percent_change": -4.70372, "prev_day_close": 40.9249992370606}, {"option": "BA270115C00220000", "bid": 0.56, "bid_size": 321.0, "ask": 0.88, "ask_size": 265.0, "iv": 0.3048, "open_interest": 8248.0, "volume": 160.0, "delta": 0.0753, "gamma": 0.0058, "vega": 0.114, "theta": -0.0234, "rho": 0.0254, "theo": 0.7545, "change": 0.135, "open": 0.9, "high": 0.9, "low": 0.66, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:00:21", "percent_change": 19.708, "prev_day_close": 0.685000002384186}, {"option": "BA270115P00220000", "bid": 41.55, "bid_size": 229.0, "ask": 44.5, "ask_size": 143.0, "iv": 0.0, "open_interest": 1003.0, "volume": 4.0, "delta": -0.9833, "gamma": 0.0074, "vega": 0.03, "theta": -0.0229, "rho": -0.0212, "theo": 43.0571, "change": -2.61, "open": 42.8, "high": 42.89, "low": 42.8, "tick": "up", "last_trade_price": 42.89, "last_trade_time": "2026-11-04T10:39:30", "percent_change": -5.73626, "prev_day_close": 45.5}, {"option": "BA270115C00225000", "bid": 0.38, "bid_size": 826.0, "ask": 0.75, "ask_size": 753.0, "iv": 0.3134, "open_interest": 4838.0, "volume": 22.0, "delta": 0.0575, "gamma": 0.0047, "vega": 0.093, "theta": -0.0192, "rho": 0.0194, "theo": 0.5568, "change": 0.105, "open": 0.6, "high": 0.66, "low": 0.58, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T15:01:46", "percent_change": 20.0, "prev_day_close": 0.525000005960464}, {"option": "BA270115P00225000", "bid": 45.95, "bid_size": 229.0, "ask": 49.6, "ask_size": 143.0, "iv": 0.0, "open_interest": 2139.0, "volume": 3.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 48.045, "change": -5.05, "open": 45.75, "high": 45.75, "low": 45.75, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-11-04T09:53:09", "percent_change": -9.94094, "prev_day_close": 50.7999992370606}, {"option": "BA270115C00230000", "bid": 0.34, "bid_size": 330.0, "ask": 0.47, "ask_size": 13.0, "iv": 0.3164, "open_interest": 4928.0, "volume": 1107.0, "delta": 0.0444, "gamma": 0.0037, "vega": 0.0759, "theta": -0.0158, "rho": 0.0149, "theo": 0.4184, "change": -0.005, "open": 0.47, "high": 0.49, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:32:21", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "BA270115P00230000", "bid": 50.65, "bid_size": 155.0, "ask": 54.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 3446.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 53.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.81, "last_trade_time": "2026-11-02T11:41:41", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "BA270115C00235000", "bid": 0.29, "bid_size": 43.0, "ask": 0.38, "ask_size": 97.0, "iv": 0.3268, "open_interest": 1303.0, "volume": 679.0, "delta": 0.0352, "gamma": 0.003, "vega": 0.063, "theta": -0.0134, "rho": 0.0118, "theo": 0.3271, "change": -0.025, "open": 0.34, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:48:26", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "BA270115P00235000", "bid": 55.75, "bid_size": 156.0, "ask": 60.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 1366.0, "volume": 1800.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 58.055, "change": -2.425, "open": 58.4, "high": 58.4, "low": 58.4, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -3.98685, "prev_day_close": 60.8250007629394}, {"option": "BA270115C00240000", "bid": 0.19, "bid_size": 304.0, "ask": 0.29, "ask_size": 28.0, "iv": 0.329, "open_interest": 5859.0, "volume": 223.0, "delta": 0.0283, "gamma": 0.0025, "vega": 0.0528, "theta": -0.0114, "rho": 0.0095, "theo": 0.2605, "change": 0.055, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:54:15", "percent_change": 22.449, "prev_day_close": 0.245000004768372}, {"option": "BA270115P00240000", "bid": 60.75, "bid_size": 158.0, "ask": 65.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 292.0, "volume": 200.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 63.055, "change": -3.075, "open": 62.5, "high": 62.5, "low": 62.5, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -4.68929, "prev_day_close": 65.5750007629394}, {"option": "BA270115C00245000", "bid": 0.2, "bid_size": 4.0, "ask": 0.27, "ask_size": 20.0, "iv": 0.347, "open_interest": 1682.0, "volume": 53.0, "delta": 0.023, "gamma": 0.002, "vega": 0.0443, "theta": -0.0098, "rho": 0.0077, "theo": 0.2099, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:33:35", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "BA270115P00245000", "bid": 65.6, "bid_size": 56.0, "ask": 69.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 81.0, "volume": 125.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 68.055, "change": -2.25, "open": 68.55, "high": 68.55, "low": 68.55, "tick": "down", "last_trade_price": 68.55, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -3.17797, "prev_day_close": 70.7999992370606}, {"option": "BA270115C00250000", "bid": 0.17, "bid_size": 10.0, "ask": 0.19, "ask_size": 15.0, "iv": 0.3515, "open_interest": 7009.0, "volume": 22.0, "delta": 0.0192, "gamma": 0.0017, "vega": 0.0382, "theta": -0.0086, "rho": 0.0064, "theo": 0.1756, "change": -0.005, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:10:43", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "BA270115P00250000", "bid": 71.5, "bid_size": 145.0, "ask": 75.05, "ask_size": 96.0, "iv": 0.4971, "open_interest": 414.0, "volume": 300.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 73.055, "change": -2.65, "open": 73.25, "high": 73.25, "low": 73.25, "tick": "down", "last_trade_price": 73.25, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -3.49143, "prev_day_close": 75.8999977111816}, {"option": "BA270115C00255000", "bid": 0.14, "bid_size": 1.0, "ask": 0.17, "ask_size": 65.0, "iv": 0.361, "open_interest": 1162.0, "volume": 2.0, "delta": 0.0166, "gamma": 0.0014, "vega": 0.0336, "theta": -0.0078, "rho": 0.0055, "theo": 0.1525, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:38:59", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "BA270115P00255000", "bid": 75.6, "bid_size": 32.0, "ask": 80.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 78.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.81, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 80.8250007629394}, {"option": "BA270115C00260000", "bid": 0.11, "bid_size": 3.0, "ask": 0.16, "ask_size": 91.0, "iv": 0.371, "open_interest": 3254.0, "volume": 4.0, "delta": 0.0141, "gamma": 0.0012, "vega": 0.0294, "theta": -0.0069, "rho": 0.0047, "theo": 0.1304, "change": -0.035, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:51:43", "percent_change": -22.5806, "prev_day_close": 0.154999997466803}, {"option": "BA270115P00260000", "bid": 80.6, "bid_size": 32.0, "ask": 85.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 83.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.54, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 85.9749984741211}, {"option": "BA270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 92.0, "iv": 0.3571, "open_interest": 1069.0, "volume": 27.0, "delta": 0.0125, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0064, "rho": 0.0042, "theo": 0.1166, "change": 0.0, "open": 0.38, "high": 0.38, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:01:26", "percent_change": 2.23517e-06, "prev_day_close": 0.109999997541308}, {"option": "BA270115P00265000", "bid": 85.6, "bid_size": 32.0, "ask": 90.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 88.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.56, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 90.9249992370606}, {"option": "BA270115C00270000", "bid": 0.06, "bid_size": 10.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.3851, "open_interest": 1288.0, "volume": 1.0, "delta": 0.011, "gamma": 0.0009, "vega": 0.0237, "theta": -0.0059, "rho": 0.0036, "theo": 0.1037, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:37:25", "percent_change": 5.26316, "prev_day_close": 0.094999996945262}, {"option": "BA270115P00270000", "bid": 90.6, "bid_size": 32.0, "ask": 95.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 93.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.09, "last_trade_time": "2026-11-03T13:28:44", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "BA270115C00275000", "bid": 0.04, "bid_size": 45.0, "ask": 0.11, "ask_size": 265.0, "iv": 0.389, "open_interest": 840.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0008, "vega": 0.0213, "theta": -0.0054, "rho": 0.0032, "theo": 0.093, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:54:11", "percent_change": -20.0, "prev_day_close": 0.099999999627471}, {"option": "BA270115P00275000", "bid": 95.6, "bid_size": 32.0, "ask": 100.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 98.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.29, "last_trade_time": "2026-10-28T15:46:25", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "BA270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 589.0, "iv": 0.4165, "open_interest": 1522.0, "volume": 12.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0194, "theta": -0.005, "rho": 0.0029, "theo": 0.0838, "change": 0.035, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:30:22", "percent_change": 46.6667, "prev_day_close": 0.0749999983236194}, {"option": "BA270115P00280000", "bid": 100.6, "bid_size": 32.0, "ask": 105.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 103.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-09-17T14:32:03", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "BA270115C00285000", "bid": 0.02, "bid_size": 8.0, "ask": 0.1, "ask_size": 86.0, "iv": 0.4066, "open_interest": 1936.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0046, "rho": 0.0026, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T12:52:52", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "BA270115P00285000", "bid": 105.6, "bid_size": 32.0, "ask": 110.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 108.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.41, "last_trade_time": "2026-08-21T09:40:33", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "BA270115C00290000", "bid": 0.05, "bid_size": 4.0, "ask": 0.12, "ask_size": 182.0, "iv": 0.4361, "open_interest": 1062.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.016, "theta": -0.0043, "rho": 0.0023, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:12:47", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "BA270115P00290000", "bid": 110.6, "bid_size": 32.0, "ask": 115.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 113.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.08, "last_trade_time": "2026-10-27T14:25:48", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "BA270115C00295000", "bid": 0.01, "bid_size": 73.0, "ask": 0.08, "ask_size": 219.0, "iv": 0.4199, "open_interest": 1796.0, "volume": 15.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0147, "theta": -0.004, "rho": 0.0021, "theo": 0.063, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:48:26", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "BA270115P00295000", "bid": 115.6, "bid_size": 32.0, "ask": 120.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 118.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.15, "last_trade_time": "2026-08-20T14:53:28", "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "BA270115C00300000", "bid": 0.02, "bid_size": 50.0, "ask": 0.08, "ask_size": 287.0, "iv": 0.4368, "open_interest": 9196.0, "volume": 193.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0135, "theta": -0.0038, "rho": 0.0019, "theo": 0.0577, "change": -0.025, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:53:16", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "BA270115P00300000", "bid": 120.6, "bid_size": 32.0, "ask": 125.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 123.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.11, "last_trade_time": "2026-09-17T15:51:57", "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "BA270115C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 83.0, "iv": 0.4391, "open_interest": 919.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0035, "rho": 0.0017, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:39:03", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "BA270115P00305000", "bid": 125.6, "bid_size": 32.0, "ask": 130.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 128.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.13, "last_trade_time": "2026-09-17T15:51:57", "percent_change": 0.0, "prev_day_close": 130.775001525879}, {"option": "BA270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 167.0, "iv": 0.4963, "open_interest": 691.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0033, "rho": 0.0016, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T14:38:44", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BA270115P00310000", "bid": 130.05, "bid_size": 28.0, "ask": 135.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 133.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-08-20T14:53:28", "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "BA270115C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 155.0, "iv": 0.5027, "open_interest": 243.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0031, "rho": 0.0014, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T15:41:06", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA270115P00315000", "bid": 135.6, "bid_size": 28.0, "ask": 140.8, "ask_size": 28.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 138.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-01-29T13:15:59", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "BA270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 310.0, "iv": 0.552, "open_interest": 2568.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0029, "rho": 0.0013, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:49:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BA270115P00320000", "bid": 140.4, "bid_size": 28.0, "ask": 145.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 143.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.14, "last_trade_time": "2026-10-28T15:42:45", "percent_change": 0.0, "prev_day_close": 145.549995422363}, {"option": "BA270115C00325000", "bid": 0.01, "bid_size": 22.0, "ask": 0.11, "ask_size": 295.0, "iv": 0.5044, "open_interest": 1640.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.009, "theta": -0.0027, "rho": 0.0012, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:59:54", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "BA270115P00325000", "bid": 145.6, "bid_size": 32.0, "ask": 150.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 148.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.85, "last_trade_time": "2026-01-27T12:07:33", "percent_change": 0.0, "prev_day_close": 151.324996948242}, {"option": "BA270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 785.0, "iv": 0.5312, "open_interest": 667.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0026, "rho": 0.0011, "theo": 0.0353, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -73.913, "prev_day_close": 0.11500000115484}, {"option": "BA270115P00330000", "bid": 150.6, "bid_size": 32.0, "ask": 155.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 153.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.75, "last_trade_time": "2026-02-09T11:50:26", "percent_change": 0.0, "prev_day_close": 155.699996948242}, {"option": "BA270115C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 415.0, "iv": 0.5863, "open_interest": 88.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0024, "rho": 0.001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:08:25", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BA270115P00335000", "bid": 155.6, "bid_size": 32.0, "ask": 160.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 158.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "BA270115C00340000", "bid": 0.02, "bid_size": 1.0, "ask": 0.17, "ask_size": 755.0, "iv": 0.5637, "open_interest": 2346.0, "volume": 6.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0023, "rho": 0.0009, "theo": 0.0303, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:50:58", "percent_change": -18.1818, "prev_day_close": 0.110000001266599}, {"option": "BA270115P00340000", "bid": 160.6, "bid_size": 32.0, "ask": 165.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 163.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.57, "last_trade_time": "2026-06-09T12:08:58", "percent_change": 0.0, "prev_day_close": 165.849998474121}, {"option": "BA270115C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 69.0, "iv": 0.5202, "open_interest": 1997.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0021, "rho": 0.0009, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:07:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BA270115P00345000", "bid": 165.6, "bid_size": 32.0, "ask": 170.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 168.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "BA270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.571, "open_interest": 280.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0063, "theta": -0.002, "rho": 0.0008, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:57:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BA270115P00350000", "bid": 170.6, "bid_size": 28.0, "ask": 175.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 173.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.85, "last_trade_time": "2026-04-29T12:45:35", "percent_change": 0.0, "prev_day_close": 175.599998474121}, {"option": "BA270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 74.0, "iv": 0.8031, "open_interest": 143.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0018, "rho": 0.0007, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:22:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BA270115P00360000", "bid": 181.15, "bid_size": 28.0, "ask": 185.25, "ask_size": 28.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 183.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "BA270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.5931, "open_interest": 174.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0016, "rho": 0.0006, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T12:05:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BA270115P00370000", "bid": 190.25, "bid_size": 32.0, "ask": 195.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 193.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.900001525879}, {"option": "BA270115C00380000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 15.0, "iv": 0.5592, "open_interest": 1918.0, "volume": 26.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0014, "rho": 0.0005, "theo": 0.0174, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:27:12", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "BA270115P00380000", "bid": 200.6, "bid_size": 32.0, "ask": 205.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 203.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.03, "last_trade_time": "2026-03-30T10:45:32", "percent_change": 0.0, "prev_day_close": 205.900001525879}, {"option": "BA270219C00085000", "bid": 91.0, "bid_size": 29.0, "ask": 95.7, "ask_size": 28.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0111, "theta": 0.0, "rho": 0.248, "theo": 93.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "BA270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 55.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0026, "rho": -0.002, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BA270219C00090000", "bid": 86.0, "bid_size": 29.0, "ask": 90.9, "ask_size": 28.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0141, "theta": 0.0, "rho": 0.2621, "theo": 88.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5250015258789}, {"option": "BA270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 54.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0032, "rho": -0.0027, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BA270219C00095000", "bid": 81.25, "bid_size": 33.0, "ask": 85.95, "ask_size": 32.0, "iv": 0.5277, "open_interest": 3.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0179, "theta": 0.0, "rho": 0.2759, "theo": 83.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.22, "last_trade_time": "2026-10-30T13:37:44", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "BA270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 431.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0039, "rho": -0.0035, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BA270219C00100000", "bid": 76.3, "bid_size": 213.0, "ask": 79.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 113.0, "volume": 1.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0229, "theta": 0.0, "rho": 0.2895, "theo": 78.6442, "change": 2.29, "open": 78.49, "high": 78.49, "low": 78.49, "tick": "up", "last_trade_price": 78.49, "last_trade_time": "2026-11-04T14:05:15", "percent_change": 3.00525, "prev_day_close": 76.2000007629394}, {"option": "BA270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 432.0, "iv": 0.4963, "open_interest": 7.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.023, "theta": -0.0048, "rho": -0.0046, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T11:24:18", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "BA270219C00105000", "bid": 71.45, "bid_size": 33.0, "ask": 76.2, "ask_size": 32.0, "iv": 0.481, "open_interest": 8.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0294, "theta": 0.0, "rho": 0.3026, "theo": 73.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.58, "last_trade_time": "2026-10-27T14:16:01", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "BA270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 416.0, "iv": 0.4673, "open_interest": 56.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0296, "theta": -0.0059, "rho": -0.0061, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:08:05", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "BA270219C00110000", "bid": 66.05, "bid_size": 29.0, "ask": 72.0, "ask_size": 29.0, "iv": 0.4747, "open_interest": 4.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0009, "vega": 0.0377, "theta": 0.0, "rho": 0.3151, "theo": 68.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.21, "last_trade_time": "2026-09-18T11:05:10", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "BA270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 153.0, "iv": 0.4411, "open_interest": 26.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0009, "vega": 0.0379, "theta": -0.0074, "rho": -0.0082, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T14:27:49", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "BA270219C00115000", "bid": 61.65, "bid_size": 55.0, "ask": 66.5, "ask_size": 32.0, "iv": 0.4332, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0012, "vega": 0.0487, "theta": 0.0, "rho": 0.3268, "theo": 64.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.15, "last_trade_time": "2026-09-22T11:07:22", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "BA270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 425.0, "iv": 0.4176, "open_interest": 24.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0012, "vega": 0.049, "theta": -0.0092, "rho": -0.011, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:20:52", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BA270219C00120000", "bid": 57.05, "bid_size": 141.0, "ask": 61.7, "ask_size": 240.0, "iv": 0.4342, "open_interest": 19.0, "volume": 1.0, "delta": 0.9736, "gamma": 0.0016, "vega": 0.0628, "theta": 0.0, "rho": 0.3374, "theo": 59.2279, "change": 2.83, "open": 60.13, "high": 60.13, "low": 60.13, "tick": "up", "last_trade_price": 60.13, "last_trade_time": "2026-11-04T09:35:23", "percent_change": 4.93892, "prev_day_close": 57.3000011444092}, {"option": "BA270219P00120000", "bid": 0.34, "bid_size": 245.0, "ask": 0.52, "ask_size": 405.0, "iv": 0.4089, "open_interest": 184.0, "volume": 9.0, "delta": -0.0282, "gamma": 0.0016, "vega": 0.0633, "theta": -0.0115, "rho": -0.015, "theo": 0.4481, "change": -0.11, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T13:42:02", "percent_change": -20.0, "prev_day_close": 0.549999997019768}, {"option": "BA270219C00125000", "bid": 51.75, "bid_size": 123.0, "ask": 56.95, "ask_size": 67.0, "iv": 0.3838, "open_interest": 35.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0022, "vega": 0.0807, "theta": 0.0, "rho": 0.3463, "theo": 54.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-10-14T13:56:55", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "BA270219P00125000", "bid": 0.35, "bid_size": 605.0, "ask": 0.78, "ask_size": 234.0, "iv": 0.3926, "open_interest": 123.0, "volume": 3.0, "delta": -0.0383, "gamma": 0.0022, "vega": 0.0814, "theta": -0.0145, "rho": -0.0203, "theo": 0.6203, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:10:45", "percent_change": -16.129, "prev_day_close": 0.774999976158142}, {"option": "BA270219C00130000", "bid": 48.5, "bid_size": 78.0, "ask": 51.25, "ask_size": 43.0, "iv": 0.399, "open_interest": 12.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0028, "vega": 0.1029, "theta": -0.0037, "rho": 0.3532, "theo": 49.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-03T12:08:02", "percent_change": 0.0, "prev_day_close": 47.0749988555908}, {"option": "BA270219P00130000", "bid": 0.81, "bid_size": 33.0, "ask": 0.97, "ask_size": 105.0, "iv": 0.3921, "open_interest": 132.0, "volume": 7.0, "delta": -0.052, "gamma": 0.0028, "vega": 0.1035, "theta": -0.0181, "rho": -0.0274, "theo": 0.8645, "change": -0.215, "open": 0.86, "high": 0.88, "low": 0.85, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T14:35:36", "percent_change": -20.0, "prev_day_close": 1.07499998807907}, {"option": "BA270219C00135000", "bid": 44.5, "bid_size": 46.0, "ask": 45.85, "ask_size": 11.0, "iv": 0.3802, "open_interest": 7.0, "volume": 5.0, "delta": 0.9321, "gamma": 0.0036, "vega": 0.1298, "theta": -0.0094, "rho": 0.3575, "theo": 45.1835, "change": 4.72, "open": 47.0, "high": 47.07, "low": 47.0, "tick": "no_change", "last_trade_price": 47.07, "last_trade_time": "2026-11-04T09:52:08", "percent_change": 11.1452, "prev_day_close": 42.3499984741211}, {"option": "BA270219P00135000", "bid": 0.98, "bid_size": 291.0, "ask": 1.35, "ask_size": 441.0, "iv": 0.3777, "open_interest": 1059.0, "volume": 41.0, "delta": -0.0702, "gamma": 0.0037, "vega": 0.1306, "theta": -0.0224, "rho": -0.0369, "theo": 1.2054, "change": -0.32, "open": 1.3, "high": 1.3, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T14:05:46", "percent_change": -20.915, "prev_day_close": 1.53000003099442}, {"option": "BA270219C00140000", "bid": 40.2, "bid_size": 6.0, "ask": 42.0, "ask_size": 38.0, "iv": 0.3971, "open_interest": 3.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0046, "vega": 0.1607, "theta": -0.0157, "rho": 0.3588, "theo": 40.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-28T15:56:50", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "BA270219P00140000", "bid": 1.58, "bid_size": 59.0, "ask": 1.84, "ask_size": 541.0, "iv": 0.376, "open_interest": 162.0, "volume": 9.0, "delta": -0.0936, "gamma": 0.0047, "vega": 0.1618, "theta": -0.0274, "rho": -0.0488, "theo": 1.6704, "change": -0.42, "open": 1.75, "high": 1.77, "low": 1.66, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T13:16:41", "percent_change": -19.1781, "prev_day_close": 2.19000005722046}, {"option": "BA270219C00145000", "bid": 34.55, "bid_size": 387.0, "ask": 37.4, "ask_size": 78.0, "iv": 0.3446, "open_interest": 22.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0057, "vega": 0.1947, "theta": -0.0223, "rho": 0.3566, "theo": 36.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-10-29T10:53:04", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "BA270219P00145000", "bid": 2.12, "bid_size": 530.0, "ask": 2.48, "ask_size": 547.0, "iv": 0.3677, "open_interest": 13070.0, "volume": 133.0, "delta": -0.1226, "gamma": 0.0058, "vega": 0.1963, "theta": -0.0328, "rho": -0.0637, "theo": 2.2869, "change": -0.585, "open": 2.36, "high": 2.36, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T13:32:50", "percent_change": -19.9319, "prev_day_close": 2.93499994277954}, {"option": "BA270219C00150000", "bid": 30.85, "bid_size": 232.0, "ask": 33.3, "ask_size": 544.0, "iv": 0.3537, "open_interest": 128.0, "volume": 2.0, "delta": 0.8462, "gamma": 0.0069, "vega": 0.2304, "theta": -0.0291, "rho": 0.3509, "theo": 32.2399, "change": 3.05, "open": 33.43, "high": 33.43, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T09:48:52", "percent_change": 10.1836, "prev_day_close": 29.9500007629394}, {"option": "BA270219P00150000", "bid": 2.8, "bid_size": 481.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3575, "open_interest": 652.0, "volume": 57.0, "delta": -0.1577, "gamma": 0.007, "vega": 0.2328, "theta": -0.0383, "rho": -0.0814, "theo": 3.0813, "change": -0.6, "open": 3.15, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:06:19", "percent_change": -15.7895, "prev_day_close": 3.80000007152557}, {"option": "BA270219C00155000", "bid": 27.7, "bid_size": 77.0, "ask": 29.35, "ask_size": 113.0, "iv": 0.364, "open_interest": 23.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0081, "vega": 0.2661, "theta": -0.0357, "rho": 0.3414, "theo": 28.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T13:52:16", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BA270219P00155000", "bid": 3.9, "bid_size": 207.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.3542, "open_interest": 635.0, "volume": 4.0, "delta": -0.1988, "gamma": 0.0083, "vega": 0.2688, "theta": -0.0437, "rho": -0.1016, "theo": 4.081, "change": -0.875, "open": 4.2, "high": 4.45, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:10:15", "percent_change": -17.4129, "prev_day_close": 5.02499985694885}, {"option": "BA270219C00160000", "bid": 23.5, "bid_size": 560.0, "ask": 25.15, "ask_size": 86.0, "iv": 0.3414, "open_interest": 189.0, "volume": 6.0, "delta": 0.7599, "gamma": 0.0093, "vega": 0.3001, "theta": -0.0418, "rho": 0.3281, "theo": 24.579, "change": 1.75, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T13:02:43", "percent_change": 7.69231, "prev_day_close": 22.75}, {"option": "BA270219P00160000", "bid": 5.15, "bid_size": 122.0, "ask": 5.5, "ask_size": 261.0, "iv": 0.3501, "open_interest": 1666.0, "volume": 27.0, "delta": -0.2461, "gamma": 0.0095, "vega": 0.3021, "theta": -0.0487, "rho": -0.124, "theo": 5.3199, "change": -1.05, "open": 5.75, "high": 5.75, "low": 5.4, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T12:29:10", "percent_change": -16.1538, "prev_day_close": 6.5}, {"option": "BA270219C00165000", "bid": 20.7, "bid_size": 131.0, "ask": 22.25, "ask_size": 562.0, "iv": 0.3555, "open_interest": 287.0, "volume": 2.0, "delta": 0.7085, "gamma": 0.0104, "vega": 0.3305, "theta": -0.0472, "rho": 0.3111, "theo": 21.1281, "change": 1.625, "open": 22.75, "high": 22.75, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T11:25:54", "percent_change": 8.3871, "prev_day_close": 19.375}, {"option": "BA270219P00165000", "bid": 6.35, "bid_size": 506.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.3404, "open_interest": 785.0, "volume": 45.0, "delta": -0.2991, "gamma": 0.0107, "vega": 0.3323, "theta": -0.053, "rho": -0.1479, "theo": 6.8307, "change": -1.11, "open": 7.0, "high": 7.25, "low": 6.63, "tick": "no_change", "last_trade_price": 7.04, "last_trade_time": "2026-11-04T13:53:24", "percent_change": -13.6196, "prev_day_close": 8.15000009536743}, {"option": "BA270219C00170000", "bid": 17.65, "bid_size": 327.0, "ask": 18.45, "ask_size": 130.0, "iv": 0.3431, "open_interest": 948.0, "volume": 68.0, "delta": 0.6526, "gamma": 0.0113, "vega": 0.3552, "theta": -0.0515, "rho": 0.2908, "theo": 17.97, "change": 2.125, "open": 18.75, "high": 19.5, "low": 17.5, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T15:06:44", "percent_change": 13.1376, "prev_day_close": 16.1749997138977}, {"option": "BA270219P00170000", "bid": 8.15, "bid_size": 565.0, "ask": 9.2, "ask_size": 577.0, "iv": 0.3417, "open_interest": 1462.0, "volume": 16.0, "delta": -0.357, "gamma": 0.0117, "vega": 0.3564, "theta": -0.0562, "rho": -0.1727, "theo": 8.6442, "change": -1.26, "open": 8.55, "high": 8.9, "low": 7.9, "tick": "no_change", "last_trade_price": 8.89, "last_trade_time": "2026-11-04T13:53:24", "percent_change": -12.4138, "prev_day_close": 10.1500000953674}, {"option": "BA270219C00175000", "bid": 14.75, "bid_size": 467.0, "ask": 15.55, "ask_size": 155.0, "iv": 0.3379, "open_interest": 781.0, "volume": 95.0, "delta": 0.5934, "gamma": 0.012, "vega": 0.3726, "theta": -0.0545, "rho": 0.268, "theo": 15.125, "change": 1.825, "open": 15.93, "high": 16.38, "low": 15.15, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 13.5436, "prev_day_close": 13.4749999046326}, {"option": "BA270219P00175000", "bid": 10.55, "bid_size": 42.0, "ask": 11.4, "ask_size": 509.0, "iv": 0.342, "open_interest": 1158.0, "volume": 60.0, "delta": -0.4191, "gamma": 0.0125, "vega": 0.3726, "theta": -0.0583, "rho": -0.197, "theo": 10.7983, "change": -1.625, "open": 11.15, "high": 11.24, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T15:30:06", "percent_change": -13.0785, "prev_day_close": 12.4250001907349}, {"option": "BA270219C00180000", "bid": 12.25, "bid_size": 18.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.3357, "open_interest": 1362.0, "volume": 69.0, "delta": 0.5327, "gamma": 0.0124, "vega": 0.3815, "theta": -0.0562, "rho": 0.2433, "theo": 12.6013, "change": 1.775, "open": 12.35, "high": 13.35, "low": 12.35, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T15:56:43", "percent_change": 16.0998, "prev_day_close": 11.0250000953674}, {"option": "BA270219P00180000", "bid": 12.4, "bid_size": 573.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.3258, "open_interest": 1393.0, "volume": 27.0, "delta": -0.4829, "gamma": 0.013, "vega": 0.3795, "theta": -0.059, "rho": -0.2197, "theo": 13.275, "change": -1.77, "open": 13.69, "high": 13.69, "low": 13.01, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-11-04T15:30:06", "percent_change": -11.7608, "prev_day_close": 15.0499997138977}, {"option": "BA270219C00185000", "bid": 10.2, "bid_size": 46.0, "ask": 11.0, "ask_size": 500.0, "iv": 0.3374, "open_interest": 362.0, "volume": 249.0, "delta": 0.472, "gamma": 0.0125, "vega": 0.3818, "theta": -0.0564, "rho": 0.2178, "theo": 10.3949, "change": 1.375, "open": 10.6, "high": 11.61, "low": 10.15, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T15:54:03", "percent_change": 15.1515, "prev_day_close": 9.0750002861023}, {"option": "BA270219P00185000", "bid": 15.3, "bid_size": 400.0, "ask": 16.35, "ask_size": 19.0, "iv": 0.3251, "open_interest": 1435.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0132, "vega": 0.3762, "theta": -0.0583, "rho": -0.2381, "theo": 16.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-11-03T11:03:48", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "BA270219C00190000", "bid": 8.3, "bid_size": 20.0, "ask": 8.85, "ask_size": 488.0, "iv": 0.3319, "open_interest": 1093.0, "volume": 149.0, "delta": 0.4134, "gamma": 0.0123, "vega": 0.3739, "theta": -0.0553, "rho": 0.1924, "theo": 8.5094, "change": 1.405, "open": 9.0, "high": 9.5, "low": 8.5, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-04T14:33:49", "percent_change": 19.0508, "prev_day_close": 7.375}, {"option": "BA270219P00190000", "bid": 18.75, "bid_size": 359.0, "ask": 19.45, "ask_size": 11.0, "iv": 0.3269, "open_interest": 559.0, "volume": 12.0, "delta": -0.6103, "gamma": 0.0132, "vega": 0.3634, "theta": -0.0563, "rho": -0.2519, "theo": 19.2164, "change": -1.705, "open": 18.82, "high": 19.47, "low": 18.82, "tick": "no_change", "last_trade_price": 19.47, "last_trade_time": "2026-11-04T14:19:04", "percent_change": -8.05194, "prev_day_close": 21.1749992370605}, {"option": "BA270219C00195000", "bid": 6.7, "bid_size": 31.0, "ask": 7.25, "ask_size": 532.0, "iv": 0.331, "open_interest": 358.0, "volume": 5.0, "delta": 0.3572, "gamma": 0.0118, "vega": 0.3584, "theta": -0.053, "rho": 0.1674, "theo": 6.8887, "change": 0.86, "open": 7.7, "high": 7.7, "low": 6.76, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T13:34:50", "percent_change": 14.5763, "prev_day_close": 5.90000009536743}, {"option": "BA270219P00195000", "bid": 21.9, "bid_size": 241.0, "ask": 23.7, "ask_size": 412.0, "iv": 0.3328, "open_interest": 370.0, "volume": 2.0, "delta": -0.6711, "gamma": 0.0128, "vega": 0.3429, "theta": -0.0532, "rho": -0.2595, "theo": 22.6535, "change": -1.495, "open": 23.13, "high": 23.13, "low": 23.13, "tick": "down", "last_trade_price": 23.13, "last_trade_time": "2026-11-04T11:36:31", "percent_change": -6.07107, "prev_day_close": 24.625}, {"option": "BA270219C00200000", "bid": 5.35, "bid_size": 107.0, "ask": 5.75, "ask_size": 493.0, "iv": 0.328, "open_interest": 1255.0, "volume": 202.0, "delta": 0.305, "gamma": 0.0111, "vega": 0.3368, "theta": -0.0498, "rho": 0.1437, "theo": 5.5286, "change": 0.7, "open": 5.45, "high": 6.25, "low": 5.39, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:40:48", "percent_change": 14.7368, "prev_day_close": 4.75}, {"option": "BA270219P00200000", "bid": 24.95, "bid_size": 561.0, "ask": 27.4, "ask_size": 561.0, "iv": 0.3208, "open_interest": 1041.0, "volume": 40.0, "delta": -0.7284, "gamma": 0.0123, "vega": 0.3126, "theta": -0.0491, "rho": -0.2602, "theo": 26.376, "change": -2.47, "open": 26.5, "high": 27.07, "low": 26.13, "tick": "no_change", "last_trade_price": 26.13, "last_trade_time": "2026-11-04T12:23:27", "percent_change": -8.63636, "prev_day_close": 28.6000003814697}, {"option": "BA270219C00205000", "bid": 4.1, "bid_size": 557.0, "ask": 4.65, "ask_size": 552.0, "iv": 0.3256, "open_interest": 643.0, "volume": 12.0, "delta": 0.2576, "gamma": 0.0103, "vega": 0.3108, "theta": -0.0458, "rho": 0.122, "theo": 4.4032, "change": 0.655, "open": 5.0, "high": 5.0, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T13:55:27", "percent_change": 17.5839, "prev_day_close": 3.72499990463257}, {"option": "BA270219P00205000", "bid": 28.95, "bid_size": 439.0, "ask": 31.1, "ask_size": 379.0, "iv": 0.3141, "open_interest": 1179.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0116, "vega": 0.2765, "theta": -0.0443, "rho": -0.2506, "theo": 30.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-03T13:34:08", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BA270219C00210000", "bid": 3.35, "bid_size": 41.0, "ask": 3.75, "ask_size": 194.0, "iv": 0.3284, "open_interest": 706.0, "volume": 48.0, "delta": 0.2154, "gamma": 0.0093, "vega": 0.2823, "theta": -0.0415, "rho": 0.1025, "theo": 3.4852, "change": 0.51, "open": 3.5, "high": 3.87, "low": 3.45, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T13:39:12", "percent_change": 17.1717, "prev_day_close": 2.96999990940094}, {"option": "BA270219P00210000", "bid": 33.05, "bid_size": 437.0, "ask": 35.85, "ask_size": 427.0, "iv": 0.3209, "open_interest": 559.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0108, "vega": 0.2359, "theta": -0.0394, "rho": -0.2335, "theo": 34.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-02T11:02:01", "percent_change": 0.0, "prev_day_close": 37.0250015258789}, {"option": "BA270219C00215000", "bid": 2.45, "bid_size": 323.0, "ask": 2.95, "ask_size": 176.0, "iv": 0.3242, "open_interest": 1298.0, "volume": 78.0, "delta": 0.1786, "gamma": 0.0083, "vega": 0.2526, "theta": -0.0371, "rho": 0.0853, "theo": 2.7468, "change": 0.305, "open": 2.75, "high": 2.84, "low": 2.75, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T15:28:13", "percent_change": 12.3232, "prev_day_close": 2.47500002384186}, {"option": "BA270219P00215000", "bid": 37.85, "bid_size": 269.0, "ask": 40.4, "ask_size": 336.0, "iv": 0.3334, "open_interest": 536.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.01, "vega": 0.1932, "theta": -0.0346, "rho": -0.2039, "theo": 38.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-10-28T09:38:35", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "BA270219C00220000", "bid": 2.03, "bid_size": 119.0, "ask": 2.31, "ask_size": 163.0, "iv": 0.327, "open_interest": 521.0, "volume": 6.0, "delta": 0.1472, "gamma": 0.0073, "vega": 0.223, "theta": -0.0328, "rho": 0.0704, "theo": 2.1601, "change": 0.31, "open": 2.4, "high": 2.4, "low": 2.21, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T15:06:33", "percent_change": 16.3158, "prev_day_close": 1.89999997615814}, {"option": "BA270219P00220000", "bid": 41.65, "bid_size": 122.0, "ask": 43.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0089, "vega": 0.1457, "theta": -0.0286, "rho": -0.1597, "theo": 43.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.87, "last_trade_time": "2026-11-03T14:50:41", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "BA270219C00225000", "bid": 1.58, "bid_size": 37.0, "ask": 1.95, "ask_size": 564.0, "iv": 0.331, "open_interest": 1802.0, "volume": 3.0, "delta": 0.1208, "gamma": 0.0064, "vega": 0.1953, "theta": -0.0286, "rho": 0.0579, "theo": 1.6991, "change": 0.06, "open": 1.82, "high": 1.82, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T12:49:03", "percent_change": 3.57143, "prev_day_close": 1.67999994754791}, {"option": "BA270219P00225000", "bid": 46.05, "bid_size": 140.0, "ask": 49.6, "ask_size": 137.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0086, "vega": 0.1043, "theta": -0.0211, "rho": -0.1279, "theo": 48.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T09:53:25", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "BA270219C00230000", "bid": 1.18, "bid_size": 224.0, "ask": 1.61, "ask_size": 555.0, "iv": 0.3324, "open_interest": 861.0, "volume": 7.0, "delta": 0.099, "gamma": 0.0055, "vega": 0.1697, "theta": -0.0249, "rho": 0.0476, "theo": 1.3403, "change": 0.135, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:17:44", "percent_change": 11.2033, "prev_day_close": 1.2049999833107}, {"option": "BA270219P00230000", "bid": 51.6, "bid_size": 54.0, "ask": 54.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0072, "vega": 0.0481, "theta": -0.0226, "rho": -0.063, "theo": 53.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.45, "last_trade_time": "2026-10-30T12:52:37", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "BA270219C00235000", "bid": 0.97, "bid_size": 54.0, "ask": 1.3, "ask_size": 241.0, "iv": 0.3363, "open_interest": 359.0, "volume": 12.0, "delta": 0.0812, "gamma": 0.0047, "vega": 0.1467, "theta": -0.0216, "rho": 0.039, "theo": 1.0637, "change": 0.02, "open": 1.12, "high": 1.12, "low": 1.02, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T15:41:37", "percent_change": 1.90476, "prev_day_close": 1.05000001192093}, {"option": "BA270219P00235000", "bid": 55.6, "bid_size": 32.0, "ask": 59.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0416, "rho": 0.0, "theo": 58.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.29, "last_trade_time": "2026-10-27T12:54:10", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "BA270219C00240000", "bid": 0.7, "bid_size": 254.0, "ask": 1.04, "ask_size": 206.0, "iv": 0.3357, "open_interest": 725.0, "volume": 16.0, "delta": 0.0668, "gamma": 0.004, "vega": 0.1269, "theta": -0.0188, "rho": 0.0321, "theo": 0.8512, "change": 0.14, "open": 0.61, "high": 0.95, "low": 0.61, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:37:29", "percent_change": 17.284, "prev_day_close": 0.810000002384186}, {"option": "BA270219P00240000", "bid": 58.5, "bid_size": 28.0, "ask": 68.0, "ask_size": 28.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0538, "rho": 0.0, "theo": 63.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.72, "last_trade_time": "2026-11-02T11:49:15", "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "BA270219C00245000", "bid": 0.55, "bid_size": 441.0, "ask": 0.98, "ask_size": 234.0, "iv": 0.3447, "open_interest": 704.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0034, "vega": 0.1096, "theta": -0.0163, "rho": 0.0266, "theo": 0.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:37:05", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "BA270219P00245000", "bid": 65.6, "bid_size": 33.0, "ask": 70.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 68.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-09-28T15:17:39", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "BA270219C00250000", "bid": 0.51, "bid_size": 58.0, "ask": 0.7, "ask_size": 405.0, "iv": 0.3461, "open_interest": 1698.0, "volume": 100.0, "delta": 0.0462, "gamma": 0.0029, "vega": 0.0952, "theta": -0.0143, "rho": 0.0222, "theo": 0.5637, "change": -0.065, "open": 0.6, "high": 0.6, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:56:21", "percent_change": -11.1111, "prev_day_close": 0.584999993443489}, {"option": "BA270219P00250000", "bid": 70.6, "bid_size": 32.0, "ask": 75.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 73.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-10-28T09:46:22", "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "BA270219C00255000", "bid": 0.23, "bid_size": 400.0, "ask": 0.73, "ask_size": 424.0, "iv": 0.3478, "open_interest": 131.0, "volume": 1.0, "delta": 0.0389, "gamma": 0.0025, "vega": 0.0829, "theta": -0.0126, "rho": 0.0186, "theo": 0.4678, "change": -0.015, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T14:02:24", "percent_change": -3.09279, "prev_day_close": 0.485000014305115}, {"option": "BA270219P00255000", "bid": 75.6, "bid_size": 32.0, "ask": 80.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 78.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-10-01T15:17:23", "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "BA270219C00260000", "bid": 0.26, "bid_size": 423.0, "ask": 0.64, "ask_size": 425.0, "iv": 0.3592, "open_interest": 267.0, "volume": 1.0, "delta": 0.0331, "gamma": 0.0022, "vega": 0.0728, "theta": -0.0111, "rho": 0.0159, "theo": 0.3937, "change": 0.035, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:02:24", "percent_change": 8.43373, "prev_day_close": 0.415000006556511}, {"option": "BA270219P00260000", "bid": 80.6, "bid_size": 32.0, "ask": 85.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 83.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-08-03T12:23:38", "percent_change": 0.0, "prev_day_close": 85.8999977111816}, {"option": "BA270219C00265000", "bid": 0.06, "bid_size": 616.0, "ask": 0.58, "ask_size": 406.0, "iv": 0.3543, "open_interest": 1384.0, "volume": 9.0, "delta": 0.0284, "gamma": 0.0019, "vega": 0.0643, "theta": -0.01, "rho": 0.0136, "theo": 0.336, "change": 0.01, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:39:30", "percent_change": 2.94118, "prev_day_close": 0.339999988675118}, {"option": "BA270219P00265000", "bid": 85.65, "bid_size": 32.0, "ask": 90.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 88.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.05, "last_trade_time": "2026-09-01T15:25:50", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "BA270219C00270000", "bid": 0.2, "bid_size": 142.0, "ask": 0.41, "ask_size": 318.0, "iv": 0.3655, "open_interest": 262.0, "volume": 20.0, "delta": 0.0247, "gamma": 0.0016, "vega": 0.0572, "theta": -0.009, "rho": 0.0118, "theo": 0.2906, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:32:50", "percent_change": -12.2807, "prev_day_close": 0.285000003874302}, {"option": "BA270219P00270000", "bid": 90.75, "bid_size": 32.0, "ask": 95.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 93.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-07-28T11:34:26", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "BA270219C00275000", "bid": 0.08, "bid_size": 52.0, "ask": 0.48, "ask_size": 327.0, "iv": 0.3852, "open_interest": 126.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0014, "vega": 0.0513, "theta": -0.0082, "rho": 0.0104, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T09:37:03", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "BA270219P00275000", "bid": 95.6, "bid_size": 32.0, "ask": 100.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 98.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.33, "last_trade_time": "2026-05-27T15:59:14", "percent_change": 0.0, "prev_day_close": 100.824996948242}, {"option": "BA270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 190.0, "iv": 0.3755, "open_interest": 129.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0013, "vega": 0.0463, "theta": -0.0075, "rho": 0.0092, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:19:46", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "BA270219P00280000", "bid": 100.6, "bid_size": 28.0, "ask": 105.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 103.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.57, "last_trade_time": "2026-06-04T09:41:22", "percent_change": 0.0, "prev_day_close": 105.899997711182}, {"option": "BA270219C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 204.0, "iv": 0.3843, "open_interest": 80.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0012, "vega": 0.042, "theta": -0.0069, "rho": 0.0081, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T11:29:47", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BA270219P00285000", "bid": 105.4, "bid_size": 28.0, "ask": 110.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 108.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.87, "last_trade_time": "2026-05-26T11:10:55", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "BA270219C00290000", "bid": 0.01, "bid_size": 422.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.3592, "open_interest": 154.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.001, "vega": 0.0384, "theta": -0.0064, "rho": 0.0073, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T11:11:44", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "BA270219P00290000", "bid": 110.6, "bid_size": 28.0, "ask": 115.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 113.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-01-27T13:12:27", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "BA270219C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 419.0, "iv": 0.4028, "open_interest": 127.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0009, "vega": 0.0352, "theta": -0.006, "rho": 0.0066, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-24T10:33:43", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "BA270219P00295000", "bid": 115.6, "bid_size": 32.0, "ask": 120.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 118.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.02, "last_trade_time": "2026-08-05T15:03:59", "percent_change": 0.0, "prev_day_close": 120.899997711182}, {"option": "BA270219C00300000", "bid": 0.06, "bid_size": 12.0, "ask": 0.26, "ask_size": 210.0, "iv": 0.4053, "open_interest": 142.0, "volume": 4.0, "delta": 0.0127, "gamma": 0.0008, "vega": 0.0325, "theta": -0.0056, "rho": 0.006, "theo": 0.1505, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:42:39", "percent_change": 21.2121, "prev_day_close": 0.16499999538064}, {"option": "BA270219P00300000", "bid": 120.75, "bid_size": 32.0, "ask": 125.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 123.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.58, "last_trade_time": "2026-08-21T09:58:44", "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "BA270219C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 419.0, "iv": 0.421, "open_interest": 62.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0008, "vega": 0.03, "theta": -0.0052, "rho": 0.0055, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-23T15:05:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BA270219P00305000", "bid": 125.6, "bid_size": 32.0, "ask": 130.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 128.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.49, "last_trade_time": "2026-10-27T15:42:01", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "BA270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 203.0, "iv": 0.4303, "open_interest": 135.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0007, "vega": 0.0278, "theta": -0.0049, "rho": 0.005, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T11:17:39", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BA270219P00310000", "bid": 130.4, "bid_size": 28.0, "ask": 135.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 133.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.75, "last_trade_time": "2026-02-11T14:24:40", "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "BA270219C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 212.0, "iv": 0.4393, "open_interest": 61.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0006, "vega": 0.0259, "theta": -0.0047, "rho": 0.0046, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-15T14:02:35", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BA270219P00315000", "bid": 135.6, "bid_size": 28.0, "ask": 140.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 138.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "BA270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 218.0, "iv": 0.448, "open_interest": 182.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0044, "rho": 0.0043, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T15:40:10", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "BA270219P00320000", "bid": 140.4, "bid_size": 28.0, "ask": 145.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 143.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.45, "last_trade_time": "2026-01-23T15:34:45", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "BA270219C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 190.0, "iv": 0.4581, "open_interest": 26.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0005, "vega": 0.0226, "theta": -0.0042, "rho": 0.004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T10:53:41", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BA270219P00325000", "bid": 145.4, "bid_size": 28.0, "ask": 150.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 148.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.35, "last_trade_time": "2026-02-03T12:49:50", "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "BA270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 194.0, "iv": 0.4663, "open_interest": 50.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0212, "theta": -0.004, "rho": 0.0037, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:40:45", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BA270219P00330000", "bid": 150.4, "bid_size": 28.0, "ask": 155.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 153.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-01-26T12:55:01", "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "BA270219C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 181.0, "iv": 0.4742, "open_interest": 14.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0038, "rho": 0.0034, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-09T10:51:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BA270219P00335000", "bid": 155.6, "bid_size": 28.0, "ask": 160.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 158.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-01-26T12:48:47", "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "BA270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.448, "open_interest": 34.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0036, "rho": 0.0032, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T12:26:45", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BA270219P00340000", "bid": 160.4, "bid_size": 28.0, "ask": 165.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 163.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-04-27T11:30:42", "percent_change": 0.0, "prev_day_close": 165.900001525879}, {"option": "BA270219C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 178.0, "iv": 0.493, "open_interest": 86.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0034, "rho": 0.003, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T13:12:45", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BA270219P00345000", "bid": 165.4, "bid_size": 28.0, "ask": 170.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 168.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-01-23T11:15:17", "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "BA270219C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 216.0, "iv": 0.5003, "open_interest": 38.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0166, "theta": -0.0033, "rho": 0.0028, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:05:38", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BA270219P00350000", "bid": 170.4, "bid_size": 28.0, "ask": 175.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 173.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.25, "last_trade_time": "2026-02-04T09:42:52", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "BA270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 218.0, "iv": 0.5181, "open_interest": 71.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0148, "theta": -0.003, "rho": 0.0024, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T15:04:05", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BA270219P00360000", "bid": 180.6, "bid_size": 28.0, "ask": 185.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 183.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.699996948242}, {"option": "BA270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 445.0, "iv": 0.5333, "open_interest": 114.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0027, "rho": 0.0022, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-02T15:56:40", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BA270219P00370000", "bid": 190.6, "bid_size": 32.0, "ask": 195.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 193.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 195.849998474121}, {"option": "BA270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 425.0, "iv": 0.4947, "open_interest": 166.0, "volume": 24.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.012, "theta": -0.0025, "rho": 0.0019, "theo": 0.0524, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:42:39", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "BA270219P00380000", "bid": 200.65, "bid_size": 32.0, "ask": 205.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 203.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.15, "last_trade_time": "2026-01-26T12:49:27", "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "BA270319C00085000", "bid": 91.45, "bid_size": 29.0, "ask": 96.4, "ask_size": 28.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0139, "theta": 0.0, "rho": 0.308, "theo": 93.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8999977111816}, {"option": "BA270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 55.0, "iv": 0.5704, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.014, "theta": -0.0024, "rho": -0.0029, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:15:28", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BA270319C00090000", "bid": 86.4, "bid_size": 29.0, "ask": 91.5, "ask_size": 28.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0184, "theta": 0.0, "rho": 0.3252, "theo": 88.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6749992370606}, {"option": "BA270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 291.0, "iv": 0.5164, "open_interest": 6.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0185, "theta": -0.0031, "rho": -0.004, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:54:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BA270319C00095000", "bid": 81.7, "bid_size": 33.0, "ask": 86.4, "ask_size": 32.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0243, "theta": 0.0, "rho": 0.3419, "theo": 84.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.875}, {"option": "BA270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 425.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0244, "theta": -0.0039, "rho": -0.0054, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BA270319C00100000", "bid": 77.4, "bid_size": 128.0, "ask": 81.55, "ask_size": 111.0, "iv": 0.514, "open_interest": 114.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0321, "theta": 0.0, "rho": 0.3581, "theo": 79.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-11-03T14:07:02", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "BA270319P00100000", "bid": 0.08, "bid_size": 309.0, "ask": 0.23, "ask_size": 123.0, "iv": 0.4357, "open_interest": 137.0, "volume": 3.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0323, "theta": -0.005, "rho": -0.0075, "theo": 0.1932, "change": -0.035, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:12:30", "percent_change": -16.2791, "prev_day_close": 0.215000003576279}, {"option": "BA270319C00105000", "bid": 71.85, "bid_size": 62.0, "ask": 76.75, "ask_size": 32.0, "iv": 0.418, "open_interest": 9.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0421, "theta": 0.0, "rho": 0.3734, "theo": 74.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-29T11:16:18", "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "BA270319P00105000", "bid": 0.03, "bid_size": 541.0, "ask": 0.34, "ask_size": 246.0, "iv": 0.4129, "open_interest": 3.0, "volume": 2.0, "delta": -0.0153, "gamma": 0.0008, "vega": 0.0425, "theta": -0.0064, "rho": -0.0103, "theo": 0.2686, "change": -0.145, "open": 0.28, "high": 0.28, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:53:56", "percent_change": -44.6154, "prev_day_close": 0.324999995529652}, {"option": "BA270319C00110000", "bid": 67.1, "bid_size": 55.0, "ask": 71.95, "ask_size": 32.0, "iv": 0.4181, "open_interest": 4.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0011, "vega": 0.0551, "theta": 0.0, "rho": 0.3876, "theo": 69.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-10-26T15:17:49", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "BA270319P00110000", "bid": 0.16, "bid_size": 596.0, "ask": 0.63, "ask_size": 632.0, "iv": 0.4282, "open_interest": 53.0, "volume": 2.0, "delta": -0.021, "gamma": 0.0011, "vega": 0.0555, "theta": -0.0083, "rho": -0.0141, "theo": 0.3748, "change": -0.085, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:36:25", "percent_change": -18.6813, "prev_day_close": 0.454999998211861}, {"option": "BA270319C00115000", "bid": 63.1, "bid_size": 83.0, "ask": 66.85, "ask_size": 41.0, "iv": 0.4388, "open_interest": 3.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0014, "vega": 0.0715, "theta": 0.0, "rho": 0.4004, "theo": 64.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.88, "last_trade_time": "2026-09-29T14:31:53", "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "BA270319P00115000", "bid": 0.44, "bid_size": 208.0, "ask": 0.62, "ask_size": 119.0, "iv": 0.4154, "open_interest": 1076.0, "volume": 10.0, "delta": -0.0287, "gamma": 0.0015, "vega": 0.0721, "theta": -0.0105, "rho": -0.0193, "theo": 0.5234, "change": -0.15, "open": 0.47, "high": 0.52, "low": 0.47, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:01:19", "percent_change": -22.3881, "prev_day_close": 0.669999986886978}, {"option": "BA270319C00120000", "bid": 57.75, "bid_size": 254.0, "ask": 60.95, "ask_size": 104.0, "iv": 0.0, "open_interest": 160.0, "volume": 50.0, "delta": 0.9634, "gamma": 0.0019, "vega": 0.0916, "theta": 0.0, "rho": 0.4114, "theo": 60.0801, "change": 1.975, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T13:21:09", "percent_change": 3.4037, "prev_day_close": 58.0250015258789}, {"option": "BA270319P00120000", "bid": 0.67, "bid_size": 21.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.4063, "open_interest": 88.0, "volume": 3.0, "delta": -0.0389, "gamma": 0.0019, "vega": 0.0926, "theta": -0.0133, "rho": -0.0261, "theo": 0.7282, "change": -0.115, "open": 0.8, "high": 0.8, "low": 0.73, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:12:30", "percent_change": -13.2948, "prev_day_close": 0.864999979734421}, {"option": "BA270319C00125000", "bid": 53.8, "bid_size": 428.0, "ask": 57.0, "ask_size": 427.0, "iv": 0.394, "open_interest": 2300.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0025, "vega": 0.1155, "theta": -0.0038, "rho": 0.4202, "theo": 55.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-11-03T14:41:38", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "BA270319P00125000", "bid": 0.9, "bid_size": 408.0, "ask": 1.15, "ask_size": 536.0, "iv": 0.3993, "open_interest": 3054.0, "volume": 2.0, "delta": -0.0522, "gamma": 0.0025, "vega": 0.1165, "theta": -0.0165, "rho": -0.0348, "theo": 1.0066, "change": -0.225, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T14:01:19", "percent_change": -18.2186, "prev_day_close": 1.23500001430511}, {"option": "BA270319C00130000", "bid": 49.45, "bid_size": 134.0, "ask": 53.3, "ask_size": 117.0, "iv": 0.4227, "open_interest": 5.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0031, "vega": 0.1434, "theta": -0.0086, "rho": 0.4263, "theo": 50.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.42, "last_trade_time": "2026-10-27T15:35:41", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "BA270319P00130000", "bid": 1.1, "bid_size": 281.0, "ask": 1.53, "ask_size": 208.0, "iv": 0.3863, "open_interest": 648.0, "volume": 3.0, "delta": -0.0689, "gamma": 0.0032, "vega": 0.1446, "theta": -0.0202, "rho": -0.046, "theo": 1.3763, "change": -0.17, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T13:11:26", "percent_change": -10.6918, "prev_day_close": 1.58999997377396}, {"option": "BA270319C00135000", "bid": 45.2, "bid_size": 46.0, "ask": 47.9, "ask_size": 116.0, "iv": 0.3898, "open_interest": 5.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0039, "vega": 0.1745, "theta": -0.0137, "rho": 0.4295, "theo": 46.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-08-05T15:03:13", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BA270319P00135000", "bid": 1.58, "bid_size": 442.0, "ask": 2.8, "ask_size": 450.0, "iv": 0.4028, "open_interest": 264.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0039, "vega": 0.1761, "theta": -0.0243, "rho": -0.0594, "theo": 1.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T15:12:00", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "BA270319C00140000", "bid": 41.05, "bid_size": 9.0, "ask": 43.6, "ask_size": 163.0, "iv": 0.387, "open_interest": 42.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0047, "vega": 0.208, "theta": -0.019, "rho": 0.4295, "theo": 42.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.76, "last_trade_time": "2026-10-30T13:30:35", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BA270319P00140000", "bid": 2.21, "bid_size": 444.0, "ask": 2.71, "ask_size": 434.0, "iv": 0.3776, "open_interest": 792.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0048, "vega": 0.2106, "theta": -0.0287, "rho": -0.076, "theo": 2.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T13:07:06", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "BA270319C00145000", "bid": 37.15, "bid_size": 138.0, "ask": 39.1, "ask_size": 388.0, "iv": 0.3783, "open_interest": 36.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0056, "vega": 0.2432, "theta": -0.0244, "rho": 0.4261, "theo": 37.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-10-28T14:10:58", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BA270319P00145000", "bid": 3.0, "bid_size": 36.0, "ask": 3.5, "ask_size": 455.0, "iv": 0.3729, "open_interest": 1372.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0057, "vega": 0.2456, "theta": -0.0331, "rho": -0.0945, "theo": 3.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T15:56:09", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BA270319C00150000", "bid": 33.05, "bid_size": 121.0, "ask": 35.3, "ask_size": 556.0, "iv": 0.3734, "open_interest": 683.0, "volume": 8.0, "delta": 0.8272, "gamma": 0.0065, "vega": 0.279, "theta": -0.0297, "rho": 0.419, "theo": 33.9637, "change": 3.15, "open": 34.8, "high": 34.8, "low": 33.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T11:46:28", "percent_change": 10.0478, "prev_day_close": 31.3500003814697}, {"option": "BA270319P00150000", "bid": 3.95, "bid_size": 26.0, "ask": 4.3, "ask_size": 277.0, "iv": 0.365, "open_interest": 1226.0, "volume": 45.0, "delta": -0.178, "gamma": 0.0067, "vega": 0.2816, "theta": -0.0375, "rho": -0.1156, "theo": 4.15, "change": -0.875, "open": 4.2, "high": 4.25, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:40:57", "percent_change": -17.7665, "prev_day_close": 4.92499995231628}, {"option": "BA270319C00155000", "bid": 28.8, "bid_size": 427.0, "ask": 31.35, "ask_size": 428.0, "iv": 0.3577, "open_interest": 39.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0075, "vega": 0.314, "theta": -0.0348, "rho": 0.4083, "theo": 30.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-10-30T12:02:44", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BA270319P00155000", "bid": 5.05, "bid_size": 119.0, "ask": 5.55, "ask_size": 442.0, "iv": 0.361, "open_interest": 351.0, "volume": 51.0, "delta": -0.2169, "gamma": 0.0077, "vega": 0.3166, "theta": -0.0417, "rho": -0.1394, "theo": 5.2763, "change": -1.0, "open": 5.18, "high": 5.6, "low": 4.95, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T14:37:32", "percent_change": -15.873, "prev_day_close": 6.29999995231628}, {"option": "BA270319C00160000", "bid": 25.9, "bid_size": 61.0, "ask": 27.65, "ask_size": 560.0, "iv": 0.3613, "open_interest": 214.0, "volume": 7.0, "delta": 0.7473, "gamma": 0.0084, "vega": 0.3466, "theta": -0.0394, "rho": 0.394, "theo": 26.5586, "change": 1.8, "open": 27.17, "high": 28.0, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T15:47:29", "percent_change": 7.34694, "prev_day_close": 24.5}, {"option": "BA270319P00160000", "bid": 6.35, "bid_size": 524.0, "ask": 6.85, "ask_size": 196.0, "iv": 0.3543, "open_interest": 988.0, "volume": 11.0, "delta": -0.2604, "gamma": 0.0086, "vega": 0.35, "theta": -0.0455, "rho": -0.1654, "theo": 6.626, "change": -1.2, "open": 6.3, "high": 6.9, "low": 6.3, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T14:43:06", "percent_change": -15.3846, "prev_day_close": 7.79999995231628}, {"option": "BA270319C00165000", "bid": 22.15, "bid_size": 442.0, "ask": 24.1, "ask_size": 418.0, "iv": 0.3481, "open_interest": 319.0, "volume": 1.0, "delta": 0.7012, "gamma": 0.0092, "vega": 0.3756, "theta": -0.0434, "rho": 0.376, "theo": 23.2063, "change": 1.225, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T15:33:18", "percent_change": 5.62572, "prev_day_close": 21.7749996185303}, {"option": "BA270319P00165000", "bid": 7.9, "bid_size": 527.0, "ask": 8.7, "ask_size": 574.0, "iv": 0.3523, "open_interest": 2891.0, "volume": 10.0, "delta": -0.3082, "gamma": 0.0096, "vega": 0.3782, "theta": -0.0487, "rho": -0.1921, "theo": 8.2257, "change": -1.3, "open": 9.05, "high": 9.05, "low": 7.8, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T12:44:15", "percent_change": -13.4715, "prev_day_close": 9.64999961853027}, {"option": "BA270319C00170000", "bid": 19.65, "bid_size": 62.0, "ask": 20.9, "ask_size": 555.0, "iv": 0.3501, "open_interest": 1220.0, "volume": 57.0, "delta": 0.6519, "gamma": 0.0099, "vega": 0.3996, "theta": -0.0467, "rho": 0.3547, "theo": 20.1151, "change": 1.725, "open": 21.13, "high": 21.55, "low": 19.3, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T15:47:29", "percent_change": 9.43913, "prev_day_close": 18.2749996185303}, {"option": "BA270319P00170000", "bid": 9.6, "bid_size": 672.0, "ask": 11.1, "ask_size": 576.0, "iv": 0.3524, "open_interest": 3791.0, "volume": 15.0, "delta": -0.3597, "gamma": 0.0104, "vega": 0.4012, "theta": -0.0512, "rho": -0.2198, "theo": 10.0984, "change": -1.1, "open": 10.37, "high": 10.5, "low": 9.94, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T14:48:22", "percent_change": -9.77778, "prev_day_close": 11.25}, {"option": "BA270319C00175000", "bid": 16.8, "bid_size": 519.0, "ask": 17.95, "ask_size": 203.0, "iv": 0.3444, "open_interest": 369.0, "volume": 21.0, "delta": 0.6001, "gamma": 0.0105, "vega": 0.4171, "theta": -0.0491, "rho": 0.3308, "theo": 17.2978, "change": 1.75, "open": 18.0, "high": 18.31, "low": 16.2, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T12:21:47", "percent_change": 11.041, "prev_day_close": 15.8500003814697}, {"option": "BA270319P00175000", "bid": 11.95, "bid_size": 180.0, "ask": 12.8, "ask_size": 568.0, "iv": 0.3453, "open_interest": 1085.0, "volume": 37.0, "delta": -0.4141, "gamma": 0.011, "vega": 0.4173, "theta": -0.0529, "rho": -0.246, "theo": 12.2576, "change": -1.65, "open": 12.26, "high": 12.47, "low": 12.26, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:39:02", "percent_change": -11.828, "prev_day_close": 13.9500002861023}, {"option": "BA270319C00180000", "bid": 14.45, "bid_size": 70.0, "ask": 15.15, "ask_size": 205.0, "iv": 0.3404, "open_interest": 449.0, "volume": 51.0, "delta": 0.547, "gamma": 0.0108, "vega": 0.4274, "theta": -0.0505, "rho": 0.3053, "theo": 14.7601, "change": 1.375, "open": 15.0, "high": 15.75, "low": 14.5, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T15:47:56", "percent_change": 10.3578, "prev_day_close": 13.2750000953674}, {"option": "BA270319P00180000", "bid": 14.35, "bid_size": 273.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.3386, "open_interest": 3307.0, "volume": 1.0, "delta": -0.4702, "gamma": 0.0115, "vega": 0.4251, "theta": -0.0537, "rho": -0.2712, "theo": 14.7115, "change": -1.68, "open": 14.92, "high": 14.92, "low": 14.92, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-11-04T09:33:20", "percent_change": -10.1205, "prev_day_close": 16.6000003814697}, {"option": "BA270319C00185000", "bid": 11.7, "bid_size": 563.0, "ask": 13.2, "ask_size": 571.0, "iv": 0.3356, "open_interest": 863.0, "volume": 78.0, "delta": 0.4937, "gamma": 0.011, "vega": 0.4302, "theta": -0.051, "rho": 0.2785, "theo": 12.5004, "change": 1.7, "open": 11.8, "high": 13.5, "low": 11.8, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:46:01", "percent_change": 15.3846, "prev_day_close": 11.0500001907349}, {"option": "BA270319P00185000", "bid": 16.9, "bid_size": 558.0, "ask": 17.85, "ask_size": 107.0, "iv": 0.3348, "open_interest": 2334.0, "volume": 1.0, "delta": -0.527, "gamma": 0.0117, "vega": 0.4247, "theta": -0.0535, "rho": -0.2928, "theo": 17.458, "change": -1.4, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T09:32:05", "percent_change": -7.29167, "prev_day_close": 19.2000007629395}, {"option": "BA270319C00190000", "bid": 10.15, "bid_size": 175.0, "ask": 11.25, "ask_size": 573.0, "iv": 0.339, "open_interest": 851.0, "volume": 50.0, "delta": 0.4413, "gamma": 0.0109, "vega": 0.4256, "theta": -0.0505, "rho": 0.251, "theo": 10.5104, "change": 1.4, "open": 10.95, "high": 11.41, "low": 10.46, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:47:03", "percent_change": 14.8936, "prev_day_close": 9.40000009536743}, {"option": "BA270319P00190000", "bid": 19.45, "bid_size": 458.0, "ask": 20.9, "ask_size": 189.0, "iv": 0.3268, "open_interest": 785.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0118, "vega": 0.4153, "theta": -0.0524, "rho": -0.3095, "theo": 20.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-02T10:18:20", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "BA270319C00195000", "bid": 8.45, "bid_size": 224.0, "ask": 9.3, "ask_size": 293.0, "iv": 0.3351, "open_interest": 592.0, "volume": 14.0, "delta": 0.3908, "gamma": 0.0107, "vega": 0.4142, "theta": -0.0491, "rho": 0.224, "theo": 8.777, "change": 1.0, "open": 8.55, "high": 9.5, "low": 8.55, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T15:32:40", "percent_change": 12.9032, "prev_day_close": 7.75}, {"option": "BA270319P00195000", "bid": 23.15, "bid_size": 182.0, "ask": 24.95, "ask_size": 185.0, "iv": 0.3388, "open_interest": 718.0, "volume": 107.0, "delta": -0.6386, "gamma": 0.0117, "vega": 0.398, "theta": -0.0504, "rho": -0.3198, "theo": 23.8102, "change": -2.575, "open": 24.45, "high": 24.45, "low": 23.05, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T11:55:41", "percent_change": -9.97096, "prev_day_close": 25.8249998092651}, {"option": "BA270319C00200000", "bid": 7.0, "bid_size": 19.0, "ask": 8.1, "ask_size": 505.0, "iv": 0.338, "open_interest": 3291.0, "volume": 98.0, "delta": 0.343, "gamma": 0.0103, "vega": 0.397, "theta": -0.047, "rho": 0.1981, "theo": 7.2844, "change": 0.645, "open": 7.3, "high": 8.0, "low": 7.15, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-04T15:39:49", "percent_change": 9.88506, "prev_day_close": 6.52500009536743}, {"option": "BA270319P00200000", "bid": 26.5, "bid_size": 436.0, "ask": 28.6, "ask_size": 436.0, "iv": 0.3357, "open_interest": 1764.0, "volume": 197.0, "delta": -0.6916, "gamma": 0.0114, "vega": 0.3716, "theta": -0.0478, "rho": -0.3243, "theo": 27.3884, "change": -1.825, "open": 26.49, "high": 27.65, "low": 26.43, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-04T13:09:09", "percent_change": -6.19169, "prev_day_close": 29.4749994277954}, {"option": "BA270319C00205000", "bid": 5.75, "bid_size": 31.0, "ask": 6.35, "ask_size": 248.0, "iv": 0.3312, "open_interest": 586.0, "volume": 24.0, "delta": 0.2985, "gamma": 0.0097, "vega": 0.3749, "theta": -0.0443, "rho": 0.1734, "theo": 6.0132, "change": 0.7, "open": 6.7, "high": 6.7, "low": 5.9, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:54:51", "percent_change": 12.963, "prev_day_close": 5.40000009536743}, {"option": "BA270319P00205000", "bid": 30.0, "bid_size": 560.0, "ask": 32.05, "ask_size": 184.0, "iv": 0.3246, "open_interest": 714.0, "volume": 7.0, "delta": -0.7417, "gamma": 0.011, "vega": 0.3401, "theta": -0.0446, "rho": -0.3188, "theo": 31.2112, "change": -2.58, "open": 31.45, "high": 31.45, "low": 30.87, "tick": "down", "last_trade_price": 30.87, "last_trade_time": "2026-11-04T14:32:17", "percent_change": -7.713, "prev_day_close": 33.4499988555908}, {"option": "BA270319C00210000", "bid": 4.65, "bid_size": 208.0, "ask": 5.15, "ask_size": 546.0, "iv": 0.3283, "open_interest": 542.0, "volume": 12.0, "delta": 0.2578, "gamma": 0.0091, "vega": 0.3494, "theta": -0.0412, "rho": 0.1504, "theo": 4.9413, "change": 0.4, "open": 5.75, "high": 5.75, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:19:32", "percent_change": 8.88889, "prev_day_close": 4.5}, {"option": "BA270319P00210000", "bid": 33.5, "bid_size": 440.0, "ask": 35.9, "ask_size": 342.0, "iv": 0.31, "open_interest": 1169.0, "volume": 6.0, "delta": -0.7884, "gamma": 0.0105, "vega": 0.3036, "theta": -0.0411, "rho": -0.3016, "theo": 35.2583, "change": -2.57, "open": 35.47, "high": 35.47, "low": 35.08, "tick": "down", "last_trade_price": 35.08, "last_trade_time": "2026-11-04T14:32:17", "percent_change": -6.82603, "prev_day_close": 37.6499996185303}, {"option": "BA270319C00215000", "bid": 3.8, "bid_size": 141.0, "ask": 4.3, "ask_size": 546.0, "iv": 0.3293, "open_interest": 392.0, "volume": 6.0, "delta": 0.2213, "gamma": 0.0084, "vega": 0.3221, "theta": -0.0379, "rho": 0.1298, "theo": 4.0467, "change": 0.475, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T12:52:25", "percent_change": 13.1034, "prev_day_close": 3.625}, {"option": "BA270319P00215000", "bid": 38.1, "bid_size": 556.0, "ask": 40.6, "ask_size": 545.0, "iv": 0.3228, "open_interest": 863.0, "volume": 15.0, "delta": -0.8315, "gamma": 0.01, "vega": 0.2618, "theta": -0.0372, "rho": -0.2865, "theo": 39.5095, "change": -2.5, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-04T10:11:47", "percent_change": -5.95238, "prev_day_close": 42.0}, {"option": "BA270319C00220000", "bid": 3.15, "bid_size": 32.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.3281, "open_interest": 1075.0, "volume": 29.0, "delta": 0.1889, "gamma": 0.0076, "vega": 0.2935, "theta": -0.0346, "rho": 0.1111, "theo": 3.3068, "change": 0.445, "open": 3.25, "high": 3.6, "low": 3.25, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:57:17", "percent_change": 15.0592, "prev_day_close": 2.95500004291534}, {"option": "BA270319P00220000", "bid": 42.5, "bid_size": 555.0, "ask": 45.0, "ask_size": 151.0, "iv": 0.3197, "open_interest": 241.0, "volume": 10.0, "delta": -0.8707, "gamma": 0.0093, "vega": 0.2159, "theta": -0.0336, "rho": -0.2455, "theo": 43.9401, "change": -2.5, "open": 43.55, "high": 43.55, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-04T14:31:38", "percent_change": -5.43478, "prev_day_close": 46.0}, {"option": "BA270319C00225000", "bid": 2.6, "bid_size": 17.0, "ask": 2.95, "ask_size": 472.0, "iv": 0.3325, "open_interest": 2145.0, "volume": 4.0, "delta": 0.1605, "gamma": 0.0068, "vega": 0.2652, "theta": -0.0312, "rho": 0.0946, "theo": 2.699, "change": 0.435, "open": 2.7, "high": 2.81, "low": 2.7, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T12:20:28", "percent_change": 18.3158, "prev_day_close": 2.375}, {"option": "BA270319P00225000", "bid": 46.8, "bid_size": 394.0, "ask": 50.05, "ask_size": 347.0, "iv": 0.323, "open_interest": 335.0, "volume": 20.0, "delta": -0.9065, "gamma": 0.0088, "vega": 0.172, "theta": -0.0302, "rho": -0.21, "theo": 48.5265, "change": -4.17, "open": 47.29, "high": 47.29, "low": 47.23, "tick": "down", "last_trade_price": 47.23, "last_trade_time": "2026-11-04T09:56:10", "percent_change": -8.11284, "prev_day_close": 51.3999996185303}, {"option": "BA270319C00230000", "bid": 1.93, "bid_size": 550.0, "ask": 2.42, "ask_size": 543.0, "iv": 0.3292, "open_interest": 922.0, "volume": 13.0, "delta": 0.136, "gamma": 0.0061, "vega": 0.2379, "theta": -0.028, "rho": 0.0804, "theo": 2.2035, "change": -0.01, "open": 2.18, "high": 2.4, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:04:30", "percent_change": -0.497515, "prev_day_close": 2.0100000500679}, {"option": "BA270319P00230000", "bid": 51.75, "bid_size": 403.0, "ask": 53.95, "ask_size": 54.0, "iv": 0.0, "open_interest": 257.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0083, "vega": 0.1204, "theta": -0.0241, "rho": -0.1549, "theo": 53.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-11-02T13:49:23", "percent_change": 0.0, "prev_day_close": 55.6750011444092}, {"option": "BA270319C00235000", "bid": 1.64, "bid_size": 75.0, "ask": 2.04, "ask_size": 547.0, "iv": 0.3334, "open_interest": 256.0, "volume": 1.0, "delta": 0.115, "gamma": 0.0054, "vega": 0.2119, "theta": -0.0249, "rho": 0.068, "theo": 1.8014, "change": 0.185, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 11.5265, "prev_day_close": 1.60500001907349}, {"option": "BA270319P00235000", "bid": 56.95, "bid_size": 33.0, "ask": 60.5, "ask_size": 48.0, "iv": 0.384, "open_interest": 94.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0073, "vega": 0.0642, "theta": -0.0255, "rho": -0.0804, "theo": 58.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.41, "last_trade_time": "2026-10-28T15:53:50", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "BA270319C00240000", "bid": 1.13, "bid_size": 247.0, "ask": 1.88, "ask_size": 202.0, "iv": 0.3346, "open_interest": 802.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0048, "vega": 0.1882, "theta": -0.0222, "rho": 0.0577, "theo": 1.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T14:16:32", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "BA270319P00240000", "bid": 60.6, "bid_size": 56.0, "ask": 64.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0045, "vega": 0.024, "theta": -0.0296, "rho": 0.0, "theo": 63.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-29T12:29:47", "percent_change": 0.0, "prev_day_close": 65.9249992370606}, {"option": "BA270319C00245000", "bid": 1.08, "bid_size": 81.0, "ask": 1.5, "ask_size": 559.0, "iv": 0.3395, "open_interest": 586.0, "volume": 10.0, "delta": 0.0822, "gamma": 0.0042, "vega": 0.1664, "theta": -0.0196, "rho": 0.0488, "theo": 1.2144, "change": 0.22, "open": 1.2, "high": 1.26, "low": 1.2, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T11:23:38", "percent_change": 21.1538, "prev_day_close": 1.04000002145767}, {"option": "BA270319P00245000", "bid": 64.2, "bid_size": 32.0, "ask": 71.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0013, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 68.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-10-09T12:42:31", "percent_change": 0.0, "prev_day_close": 70.8250007629394}, {"option": "BA270319C00250000", "bid": 0.89, "bid_size": 176.0, "ask": 1.07, "ask_size": 455.0, "iv": 0.3354, "open_interest": 2345.0, "volume": 349.0, "delta": 0.0696, "gamma": 0.0037, "vega": 0.1471, "theta": -0.0174, "rho": 0.0414, "theo": 1.0033, "change": 0.06, "open": 1.05, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:49:26", "percent_change": 6.45161, "prev_day_close": 0.930000007152557}, {"option": "BA270319P00250000", "bid": 70.6, "bid_size": 32.0, "ask": 74.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 73.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.6, "last_trade_time": "2026-10-27T13:47:09", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "BA270319C00255000", "bid": 0.43, "bid_size": 338.0, "ask": 0.95, "ask_size": 282.0, "iv": 0.3274, "open_interest": 623.0, "volume": 1.0, "delta": 0.0592, "gamma": 0.0032, "vega": 0.1296, "theta": -0.0154, "rho": 0.0351, "theo": 0.8335, "change": -0.155, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T09:33:26", "percent_change": -20.8054, "prev_day_close": 0.745000004768372}, {"option": "BA270319P00255000", "bid": 75.6, "bid_size": 32.0, "ask": 80.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 78.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-10-27T15:52:55", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "BA270319C00260000", "bid": 0.37, "bid_size": 532.0, "ask": 0.84, "ask_size": 190.0, "iv": 0.3336, "open_interest": 782.0, "volume": 13.0, "delta": 0.0504, "gamma": 0.0028, "vega": 0.1146, "theta": -0.0137, "rho": 0.03, "theo": 0.6965, "change": 0.155, "open": 0.73, "high": 0.75, "low": 0.73, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:36:14", "percent_change": 26.0504, "prev_day_close": 0.594999998807907}, {"option": "BA270319P00260000", "bid": 80.6, "bid_size": 32.0, "ask": 85.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 83.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.27, "last_trade_time": "2026-09-30T10:40:06", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "BA270319C00265000", "bid": 0.31, "bid_size": 401.0, "ask": 0.88, "ask_size": 264.0, "iv": 0.3462, "open_interest": 267.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0024, "vega": 0.1013, "theta": -0.0121, "rho": 0.0256, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:12:23", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "BA270319P00265000", "bid": 85.6, "bid_size": 32.0, "ask": 90.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 88.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-09-28T15:59:41", "percent_change": 0.0, "prev_day_close": 91.3249969482422}, {"option": "BA270319C00270000", "bid": 0.4, "bid_size": 101.0, "ask": 0.78, "ask_size": 282.0, "iv": 0.3589, "open_interest": 545.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0021, "vega": 0.0897, "theta": -0.0108, "rho": 0.022, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BA270319P00270000", "bid": 90.6, "bid_size": 32.0, "ask": 95.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 93.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.19, "last_trade_time": "2026-08-19T11:07:16", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "BA270319C00275000", "bid": 0.25, "bid_size": 442.0, "ask": 0.73, "ask_size": 523.0, "iv": 0.3604, "open_interest": 428.0, "volume": 4.0, "delta": 0.032, "gamma": 0.0019, "vega": 0.0797, "theta": -0.0097, "rho": 0.019, "theo": 0.4235, "change": 0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:51:06", "percent_change": 13.4328, "prev_day_close": 0.334999993443489}, {"option": "BA270319P00275000", "bid": 95.6, "bid_size": 33.0, "ask": 100.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 98.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.14, "last_trade_time": "2026-08-31T13:09:44", "percent_change": 0.0, "prev_day_close": 100.649997711182}, {"option": "BA270319C00280000", "bid": 0.23, "bid_size": 435.0, "ask": 0.62, "ask_size": 420.0, "iv": 0.3643, "open_interest": 695.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0017, "vega": 0.071, "theta": -0.0087, "rho": 0.0165, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "BA270319P00280000", "bid": 100.6, "bid_size": 32.0, "ask": 105.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 103.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-08-19T11:28:48", "percent_change": 0.0, "prev_day_close": 105.899997711182}, {"option": "BA270319C00285000", "bid": 0.07, "bid_size": 445.0, "ask": 0.59, "ask_size": 438.0, "iv": 0.3619, "open_interest": 82.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0015, "vega": 0.0635, "theta": -0.0078, "rho": 0.0144, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:30:08", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BA270319P00285000", "bid": 105.4, "bid_size": 32.0, "ask": 110.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 108.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.17, "last_trade_time": "2026-10-14T13:59:03", "percent_change": 0.0, "prev_day_close": 111.274997711182}, {"option": "BA270319C00290000", "bid": 0.03, "bid_size": 244.0, "ask": 0.55, "ask_size": 182.0, "iv": 0.3663, "open_interest": 208.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0013, "vega": 0.057, "theta": -0.0071, "rho": 0.0126, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:28:03", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BA270319P00290000", "bid": 110.4, "bid_size": 28.0, "ask": 115.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 113.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-08-31T10:49:20", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "BA270319C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 359.0, "iv": 0.3704, "open_interest": 42.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0012, "vega": 0.0514, "theta": -0.0064, "rho": 0.0111, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T10:08:11", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BA270319P00295000", "bid": 115.6, "bid_size": 32.0, "ask": 120.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 118.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.13, "last_trade_time": "2026-08-19T13:12:58", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "BA270319C00300000", "bid": 0.18, "bid_size": 1.0, "ask": 0.29, "ask_size": 509.0, "iv": 0.3767, "open_interest": 565.0, "volume": 13.0, "delta": 0.0168, "gamma": 0.001, "vega": 0.0464, "theta": -0.0059, "rho": 0.0099, "theo": 0.2134, "change": -0.06, "open": 0.18, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:55:04", "percent_change": -24.0, "prev_day_close": 0.25}, {"option": "BA270319P00300000", "bid": 120.6, "bid_size": 33.0, "ask": 125.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 123.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.65, "last_trade_time": "2026-09-03T15:41:45", "percent_change": 0.0, "prev_day_close": 125.674999237061}, {"option": "BA270319C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 385.0, "iv": 0.3846, "open_interest": 67.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0009, "vega": 0.0422, "theta": -0.0054, "rho": 0.0088, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-08T13:33:44", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "BA270319P00305000", "bid": 125.6, "bid_size": 32.0, "ask": 130.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 128.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "BA270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 212.0, "iv": 0.3922, "open_interest": 395.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0008, "vega": 0.0385, "theta": -0.0049, "rho": 0.0079, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:24:46", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BA270319P00310000", "bid": 130.2, "bid_size": 28.0, "ask": 135.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 133.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "BA270319C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 229.0, "iv": 0.3994, "open_interest": 194.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.0351, "theta": -0.0046, "rho": 0.0071, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-05T11:02:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BA270319P00315000", "bid": 135.4, "bid_size": 28.0, "ask": 140.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 138.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "BA270319C00320000", "bid": 0.03, "bid_size": 68.0, "ask": 0.38, "ask_size": 249.0, "iv": 0.4088, "open_interest": 73.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0007, "vega": 0.0322, "theta": -0.0042, "rho": 0.0064, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:44:14", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "BA270319P00320000", "bid": 140.6, "bid_size": 32.0, "ask": 144.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 143.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "BA270319C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 464.0, "iv": 0.4141, "open_interest": 55.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0039, "rho": 0.0058, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:13:41", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BA270319P00325000", "bid": 145.6, "bid_size": 33.0, "ask": 150.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 148.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.799995422363}, {"option": "BA270319C00330000", "bid": 0.02, "bid_size": 16.0, "ask": 0.36, "ask_size": 543.0, "iv": 0.4231, "open_interest": 68.0, "volume": 6.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0037, "rho": 0.0053, "theo": 0.1143, "change": -0.035, "open": 0.09, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:55:06", "percent_change": -33.3333, "prev_day_close": 0.104999996721745}, {"option": "BA270319P00330000", "bid": 150.6, "bid_size": 33.0, "ask": 155.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 153.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "BA270319C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 515.0, "iv": 0.3912, "open_interest": 79.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0005, "vega": 0.0254, "theta": -0.0034, "rho": 0.0049, "theo": 0.1046, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:11:01", "percent_change": -40.0, "prev_day_close": 0.149999995715916}, {"option": "BA270319P00335000", "bid": 155.6, "bid_size": 32.0, "ask": 160.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 158.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.275001525879}, {"option": "BA270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 434.0, "iv": 0.4362, "open_interest": 26.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.0235, "theta": -0.0032, "rho": 0.0044, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-16T14:27:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BA270319P00340000", "bid": 160.6, "bid_size": 33.0, "ask": 165.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 163.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.39, "last_trade_time": "2026-07-29T10:55:21", "percent_change": 0.0, "prev_day_close": 166.275001525879}, {"option": "BA270319C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 567.0, "iv": 0.4415, "open_interest": 41.0, "volume": 20.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0218, "theta": -0.003, "rho": 0.0041, "theo": 0.0886, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:25:33", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "BA270319P00345000", "bid": 165.2, "bid_size": 32.0, "ask": 170.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 168.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "BA270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 460.0, "iv": 0.4498, "open_interest": 91.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0203, "theta": -0.0028, "rho": 0.0038, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-06T14:45:53", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "BA270319P00350000", "bid": 170.6, "bid_size": 33.0, "ask": 175.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 173.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "BA270416C00085000", "bid": 91.7, "bid_size": 29.0, "ask": 96.65, "ask_size": 29.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0217, "theta": 0.0, "rho": 0.3682, "theo": 94.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "BA270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 28.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0219, "theta": -0.003, "rho": -0.0052, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "BA270416C00090000", "bid": 87.1, "bid_size": 29.0, "ask": 91.8, "ask_size": 29.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.028, "theta": 0.0, "rho": 0.3883, "theo": 89.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2249984741211}, {"option": "BA270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 228.0, "iv": 0.4805, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0038, "rho": -0.007, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:02:29", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "BA270416C00095000", "bid": 82.05, "bid_size": 29.0, "ask": 86.95, "ask_size": 29.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0363, "theta": 0.0, "rho": 0.4077, "theo": 84.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "BA270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 555.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0006, "vega": 0.0365, "theta": -0.0048, "rho": -0.0094, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:24:43", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "BA270416C00100000", "bid": 76.45, "bid_size": 29.0, "ask": 82.65, "ask_size": 29.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0467, "theta": 0.0, "rho": 0.4263, "theo": 79.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "BA270416P00100000", "bid": 0.04, "bid_size": 165.0, "ask": 0.57, "ask_size": 118.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0008, "vega": 0.0471, "theta": -0.006, "rho": -0.0126, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "BA270416C00105000", "bid": 72.45, "bid_size": 46.0, "ask": 77.35, "ask_size": 29.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.0598, "theta": 0.0, "rho": 0.4437, "theo": 74.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "BA270416P00105000", "bid": 0.16, "bid_size": 159.0, "ask": 0.56, "ask_size": 88.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.001, "vega": 0.0602, "theta": -0.0075, "rho": -0.0169, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "BA270416C00110000", "bid": 67.6, "bid_size": 87.0, "ask": 72.85, "ask_size": 76.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0013, "vega": 0.0762, "theta": 0.0, "rho": 0.4596, "theo": 70.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "BA270416P00110000", "bid": 0.33, "bid_size": 146.0, "ask": 0.76, "ask_size": 89.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0013, "vega": 0.0768, "theta": -0.0093, "rho": -0.0226, "theo": 0.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BA270416C00115000", "bid": 63.15, "bid_size": 72.0, "ask": 67.9, "ask_size": 75.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0016, "vega": 0.0959, "theta": 0.0, "rho": 0.4738, "theo": 65.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "BA270416P00115000", "bid": 0.64, "bid_size": 43.0, "ask": 1.06, "ask_size": 93.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0017, "vega": 0.097, "theta": -0.0116, "rho": -0.0299, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "BA270416C00120000", "bid": 59.85, "bid_size": 7.0, "ask": 62.35, "ask_size": 39.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0021, "vega": 0.1195, "theta": -0.0026, "rho": 0.4855, "theo": 60.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7750015258789}, {"option": "BA270416P00120000", "bid": 0.79, "bid_size": 410.0, "ask": 1.19, "ask_size": 410.0, "iv": 0.396, "open_interest": 6.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0021, "vega": 0.1206, "theta": -0.0142, "rho": -0.0392, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:05:28", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "BA270416C00125000", "bid": 54.4, "bid_size": 74.0, "ask": 58.4, "ask_size": 37.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0026, "vega": 0.1468, "theta": -0.0065, "rho": 0.4946, "theo": 56.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "BA270416P00125000", "bid": 1.24, "bid_size": 426.0, "ask": 1.54, "ask_size": 552.0, "iv": 0.3929, "open_interest": 10.0, "volume": 2.0, "delta": -0.0629, "gamma": 0.0027, "vega": 0.148, "theta": -0.0172, "rho": -0.0509, "theo": 1.3726, "change": -0.17, "open": 1.48, "high": 1.48, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T13:57:11", "percent_change": -10.8974, "prev_day_close": 1.56000000238419}, {"option": "BA270416C00130000", "bid": 50.3, "bid_size": 72.0, "ask": 53.15, "ask_size": 132.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0032, "vega": 0.1773, "theta": -0.0107, "rho": 0.5008, "theo": 51.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "BA270416P00130000", "bid": 1.54, "bid_size": 269.0, "ask": 1.97, "ask_size": 163.0, "iv": 0.3813, "open_interest": 7.0, "volume": 4.0, "delta": -0.0808, "gamma": 0.0033, "vega": 0.1798, "theta": -0.0206, "rho": -0.0652, "theo": 1.8199, "change": -0.3, "open": 1.8, "high": 1.87, "low": 1.8, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:55:57", "percent_change": -13.9535, "prev_day_close": 2.15000003576279}, {"option": "BA270416C00135000", "bid": 46.8, "bid_size": 6.0, "ask": 48.55, "ask_size": 37.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0039, "vega": 0.2106, "theta": -0.0151, "rho": 0.5036, "theo": 47.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "BA270416P00135000", "bid": 2.07, "bid_size": 299.0, "ask": 2.52, "ask_size": 156.0, "iv": 0.3746, "open_interest": 28.0, "volume": 34.0, "delta": -0.1023, "gamma": 0.004, "vega": 0.213, "theta": -0.0241, "rho": -0.0822, "theo": 2.3846, "change": -0.42, "open": 2.39, "high": 2.49, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T13:56:37", "percent_change": -15.0538, "prev_day_close": 2.79000008106232}, {"option": "BA270416C00140000", "bid": 42.35, "bid_size": 47.0, "ask": 45.6, "ask_size": 318.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0047, "vega": 0.2462, "theta": -0.0196, "rho": 0.5028, "theo": 43.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BA270416P00140000", "bid": 2.88, "bid_size": 110.0, "ask": 3.35, "ask_size": 433.0, "iv": 0.3744, "open_interest": 5.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0048, "vega": 0.2485, "theta": -0.0279, "rho": -0.1017, "theo": 3.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T11:20:17", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BA270416C00145000", "bid": 38.35, "bid_size": 39.0, "ask": 40.4, "ask_size": 335.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0054, "vega": 0.2825, "theta": -0.0241, "rho": 0.4984, "theo": 39.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BA270416P00145000", "bid": 3.65, "bid_size": 388.0, "ask": 4.25, "ask_size": 455.0, "iv": 0.368, "open_interest": 5.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0056, "vega": 0.2857, "theta": -0.0317, "rho": -0.1243, "theo": 3.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T11:03:33", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BA270416C00150000", "bid": 34.1, "bid_size": 257.0, "ask": 36.65, "ask_size": 349.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0062, "vega": 0.3187, "theta": -0.0285, "rho": 0.4902, "theo": 35.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "BA270416P00150000", "bid": 4.55, "bid_size": 555.0, "ask": 5.4, "ask_size": 567.0, "iv": 0.3627, "open_interest": 92.0, "volume": 1.0, "delta": -0.1903, "gamma": 0.0064, "vega": 0.3224, "theta": -0.0354, "rho": -0.1491, "theo": 4.9675, "change": -0.65, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:51:34", "percent_change": -11.5044, "prev_day_close": 5.65000009536743}, {"option": "BA270416C00155000", "bid": 30.5, "bid_size": 304.0, "ask": 32.85, "ask_size": 375.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.007, "vega": 0.3539, "theta": -0.0327, "rho": 0.4779, "theo": 31.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "BA270416P00155000", "bid": 5.95, "bid_size": 293.0, "ask": 6.55, "ask_size": 473.0, "iv": 0.3592, "open_interest": 173.0, "volume": 5.0, "delta": -0.2277, "gamma": 0.0073, "vega": 0.3572, "theta": -0.0388, "rho": -0.1768, "theo": 6.1922, "change": -0.925, "open": 6.1, "high": 6.15, "low": 6.05, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T10:52:48", "percent_change": -13.0742, "prev_day_close": 7.07500004768372}, {"option": "BA270416C00160000", "bid": 26.9, "bid_size": 435.0, "ask": 28.75, "ask_size": 355.0, "iv": 0.3478, "open_interest": 20.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0078, "vega": 0.3865, "theta": -0.0365, "rho": 0.462, "theo": 28.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.55, "last_trade_time": "2026-10-30T15:47:13", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "BA270416P00160000", "bid": 7.2, "bid_size": 451.0, "ask": 7.85, "ask_size": 311.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0081, "vega": 0.3896, "theta": -0.042, "rho": -0.2053, "theo": 7.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-29T10:58:14", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BA270416C00165000", "bid": 24.05, "bid_size": 346.0, "ask": 25.85, "ask_size": 440.0, "iv": 0.3535, "open_interest": 12.0, "volume": 1.0, "delta": 0.6971, "gamma": 0.0085, "vega": 0.4151, "theta": -0.0398, "rho": 0.4427, "theo": 24.7637, "change": 2.705, "open": 25.58, "high": 25.58, "low": 25.58, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-11-04T09:47:38", "percent_change": 11.8251, "prev_day_close": 22.875}, {"option": "BA270416P00165000", "bid": 9.05, "bid_size": 32.0, "ask": 9.6, "ask_size": 155.0, "iv": 0.3494, "open_interest": 23.0, "volume": 9.0, "delta": -0.3136, "gamma": 0.0088, "vega": 0.4185, "theta": -0.0447, "rho": -0.2354, "theo": 9.3111, "change": -0.6, "open": 9.35, "high": 9.6, "low": 9.35, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T14:58:18", "percent_change": -5.88236, "prev_day_close": 10.2000002861023}, {"option": "BA270416C00170000", "bid": 21.15, "bid_size": 407.0, "ask": 22.55, "ask_size": 563.0, "iv": 0.3479, "open_interest": 3.0, "volume": 1.0, "delta": 0.6517, "gamma": 0.0091, "vega": 0.4389, "theta": -0.0425, "rho": 0.42, "theo": 21.7417, "change": 1.9, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T12:08:21", "percent_change": 9.45273, "prev_day_close": 20.1000003814697}, {"option": "BA270416P00170000", "bid": 10.75, "bid_size": 561.0, "ask": 11.7, "ask_size": 565.0, "iv": 0.3448, "open_interest": 21.0, "volume": 12.0, "delta": -0.3616, "gamma": 0.0095, "vega": 0.4411, "theta": -0.0468, "rho": -0.266, "theo": 11.2543, "change": -1.25, "open": 11.27, "high": 11.35, "low": 11.27, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T14:57:34", "percent_change": -9.92063, "prev_day_close": 12.5999999046326}, {"option": "BA270416C00175000", "bid": 18.3, "bid_size": 554.0, "ask": 19.95, "ask_size": 565.0, "iv": 0.3457, "open_interest": 4.0, "volume": 2.0, "delta": 0.6046, "gamma": 0.0095, "vega": 0.4567, "theta": -0.0445, "rho": 0.3947, "theo": 18.9689, "change": 1.775, "open": 19.36, "high": 19.36, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T14:49:13", "percent_change": 10.2453, "prev_day_close": 17.3249998092651}, {"option": "BA270416P00175000", "bid": 11.7, "bid_size": 472.0, "ask": 13.85, "ask_size": 356.0, "iv": 0.3278, "open_interest": 65.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0101, "vega": 0.457, "theta": -0.0483, "rho": -0.2947, "theo": 13.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.71, "last_trade_time": "2026-11-03T09:40:05", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "BA270416C00180000", "bid": 15.9, "bid_size": 552.0, "ask": 16.9, "ask_size": 397.0, "iv": 0.338, "open_interest": 38.0, "volume": 4.0, "delta": 0.5568, "gamma": 0.0098, "vega": 0.468, "theta": -0.0458, "rho": 0.3681, "theo": 16.4722, "change": 2.58, "open": 16.41, "high": 17.43, "low": 16.41, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-11-04T10:03:42", "percent_change": 17.3737, "prev_day_close": 14.8499999046326}, {"option": "BA270416P00180000", "bid": 14.05, "bid_size": 450.0, "ask": 16.55, "ask_size": 373.0, "iv": 0.3263, "open_interest": 18.0, "volume": 10.0, "delta": -0.4628, "gamma": 0.0105, "vega": 0.4657, "theta": -0.0491, "rho": -0.323, "theo": 15.9157, "change": -1.955, "open": 15.77, "high": 15.77, "low": 15.77, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-11-04T14:19:46", "percent_change": -11.0296, "prev_day_close": 17.7250003814697}, {"option": "BA270416C00185000", "bid": 13.75, "bid_size": 528.0, "ask": 14.8, "ask_size": 222.0, "iv": 0.3387, "open_interest": 11.0, "volume": 1.0, "delta": 0.5084, "gamma": 0.01, "vega": 0.4725, "theta": -0.0463, "rho": 0.3396, "theo": 14.2024, "change": 1.6, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T11:17:21", "percent_change": 12.4514, "prev_day_close": 12.8500003814697}, {"option": "BA270416P00185000", "bid": 18.2, "bid_size": 341.0, "ask": 19.0, "ask_size": 310.0, "iv": 0.3361, "open_interest": 5.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0108, "vega": 0.4664, "theta": -0.0492, "rho": -0.3468, "theo": 18.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.84, "last_trade_time": "2026-11-02T15:28:18", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "BA270416C00190000", "bid": 11.4, "bid_size": 448.0, "ask": 12.5, "ask_size": 220.0, "iv": 0.3303, "open_interest": 10.0, "volume": 1.0, "delta": 0.4607, "gamma": 0.01, "vega": 0.4703, "theta": -0.0462, "rho": 0.3104, "theo": 12.1771, "change": 1.925, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T09:53:32", "percent_change": 17.0732, "prev_day_close": 11.2750000953674}, {"option": "BA270416P00190000", "bid": 21.1, "bid_size": 375.0, "ask": 22.0, "ask_size": 271.0, "iv": 0.333, "open_interest": 5.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0109, "vega": 0.459, "theta": -0.0487, "rho": -0.3652, "theo": 21.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-30T11:04:08", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "BA270416C00195000", "bid": 9.85, "bid_size": 557.0, "ask": 11.2, "ask_size": 571.0, "iv": 0.3364, "open_interest": 1.0, "volume": 1.0, "delta": 0.4144, "gamma": 0.0098, "vega": 0.4618, "theta": -0.0453, "rho": 0.2818, "theo": 10.3872, "change": 2.0, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 21.3904, "prev_day_close": 9.34999990463257}, {"option": "BA270416P00195000", "bid": 23.75, "bid_size": 456.0, "ask": 26.1, "ask_size": 360.0, "iv": 0.334, "open_interest": 2.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0109, "vega": 0.4434, "theta": -0.0474, "rho": -0.3783, "theo": 24.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-10-30T11:33:28", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "BA270416C00200000", "bid": 8.5, "bid_size": 165.0, "ask": 9.55, "ask_size": 572.0, "iv": 0.3367, "open_interest": 30.0, "volume": 5.0, "delta": 0.3701, "gamma": 0.0096, "vega": 0.4476, "theta": -0.0439, "rho": 0.2534, "theo": 8.8196, "change": 1.015, "open": 8.2, "high": 9.21, "low": 8.2, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-11-04T10:16:44", "percent_change": 12.5697, "prev_day_close": 8.07500004768372}, {"option": "BA270416P00200000", "bid": 27.45, "bid_size": 413.0, "ask": 29.45, "ask_size": 435.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0107, "vega": 0.4215, "theta": -0.0457, "rho": -0.3856, "theo": 28.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-30T11:33:28", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "BA270416C00205000", "bid": 7.15, "bid_size": 133.0, "ask": 7.75, "ask_size": 547.0, "iv": 0.3309, "open_interest": 5.0, "volume": 1.0, "delta": 0.3284, "gamma": 0.0092, "vega": 0.4288, "theta": -0.042, "rho": 0.2262, "theo": 7.4578, "change": 0.875, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T11:45:47", "percent_change": 12.7273, "prev_day_close": 6.875}, {"option": "BA270416P00205000", "bid": 31.05, "bid_size": 402.0, "ask": 32.6, "ask_size": 285.0, "iv": 0.3232, "open_interest": 0.0, "volume": 30.0, "delta": -0.7144, "gamma": 0.0105, "vega": 0.3917, "theta": -0.0435, "rho": -0.3794, "theo": 32.13, "change": -2.3, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-11-04T10:24:11", "percent_change": -6.72515, "prev_day_close": 34.2000007629394}, {"option": "BA270416C00210000", "bid": 5.7, "bid_size": 557.0, "ask": 6.8, "ask_size": 574.0, "iv": 0.3295, "open_interest": 616.0, "volume": 5.0, "delta": 0.2897, "gamma": 0.0087, "vega": 0.4064, "theta": -0.0398, "rho": 0.2008, "theo": 6.2856, "change": 1.225, "open": 6.86, "high": 6.9, "low": 6.85, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T09:53:43", "percent_change": 21.5859, "prev_day_close": 5.67500019073486}, {"option": "BA270416P00210000", "bid": 35.3, "bid_size": 255.0, "ask": 37.1, "ask_size": 339.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0102, "vega": 0.3574, "theta": -0.0409, "rho": -0.3705, "theo": 36.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BA270416C00215000", "bid": 4.9, "bid_size": 536.0, "ask": 5.55, "ask_size": 545.0, "iv": 0.3285, "open_interest": 59.0, "volume": 2.0, "delta": 0.2542, "gamma": 0.0082, "vega": 0.381, "theta": -0.0373, "rho": 0.1768, "theo": 5.2838, "change": 0.55, "open": 5.35, "high": 5.4, "low": 5.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:03:14", "percent_change": 11.3402, "prev_day_close": 4.84999990463257}, {"option": "BA270416P00215000", "bid": 38.0, "bid_size": 363.0, "ask": 41.15, "ask_size": 298.0, "iv": 0.3086, "open_interest": 4.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0098, "vega": 0.3178, "theta": -0.0381, "rho": -0.3528, "theo": 40.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.28, "last_trade_time": "2026-10-30T11:44:15", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "BA270416C00220000", "bid": 4.15, "bid_size": 140.0, "ask": 4.7, "ask_size": 301.0, "iv": 0.3298, "open_interest": 7.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0076, "vega": 0.3545, "theta": -0.0347, "rho": 0.1552, "theo": 4.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BA270416P00220000", "bid": 43.2, "bid_size": 284.0, "ask": 46.05, "ask_size": 312.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0094, "vega": 0.2739, "theta": -0.0351, "rho": -0.315, "theo": 44.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "BA270416C00225000", "bid": 3.2, "bid_size": 453.0, "ask": 4.05, "ask_size": 434.0, "iv": 0.3274, "open_interest": 50.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.007, "vega": 0.3269, "theta": -0.032, "rho": 0.1355, "theo": 3.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-03T15:32:38", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BA270416P00225000", "bid": 47.6, "bid_size": 292.0, "ask": 50.25, "ask_size": 285.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0089, "vega": 0.2281, "theta": -0.0327, "rho": -0.2813, "theo": 49.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "BA270416C00230000", "bid": 2.86, "bid_size": 159.0, "ask": 3.5, "ask_size": 543.0, "iv": 0.333, "open_interest": 15.0, "volume": 1.0, "delta": 0.1677, "gamma": 0.0064, "vega": 0.2997, "theta": -0.0293, "rho": 0.1179, "theo": 3.1146, "change": 0.71, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T09:51:55", "percent_change": 26.1993, "prev_day_close": 2.71000003814697}, {"option": "BA270416P00230000", "bid": 52.4, "bid_size": 43.0, "ask": 55.1, "ask_size": 36.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0086, "vega": 0.1804, "theta": -0.03, "rho": -0.2312, "theo": 53.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5250015258789}, {"option": "BA270416C00235000", "bid": 2.43, "bid_size": 10.0, "ask": 2.91, "ask_size": 424.0, "iv": 0.3338, "open_interest": 2.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0058, "vega": 0.273, "theta": -0.0267, "rho": 0.1024, "theo": 2.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:11:12", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BA270416P00235000", "bid": 57.3, "bid_size": 14.0, "ask": 60.5, "ask_size": 38.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0082, "vega": 0.1322, "theta": -0.0249, "rho": -0.1833, "theo": 58.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "BA270416C00240000", "bid": 2.02, "bid_size": 82.0, "ask": 2.63, "ask_size": 441.0, "iv": 0.3381, "open_interest": 12.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0052, "vega": 0.2477, "theta": -0.0242, "rho": 0.0887, "theo": 2.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T12:57:17", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "BA270416P00240000", "bid": 60.75, "bid_size": 36.0, "ask": 64.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0069, "vega": 0.0693, "theta": -0.0266, "rho": -0.0922, "theo": 63.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.89, "last_trade_time": "2026-10-30T10:07:01", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "BA270416C00245000", "bid": 1.68, "bid_size": 53.0, "ask": 1.96, "ask_size": 270.0, "iv": 0.333, "open_interest": 8.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0047, "vega": 0.2236, "theta": -0.0219, "rho": 0.0768, "theo": 1.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T10:27:12", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "BA270416P00245000", "bid": 65.0, "bid_size": 27.0, "ask": 72.2, "ask_size": 27.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0046, "vega": 0.0348, "theta": -0.0261, "rho": 0.0, "theo": 68.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8250007629394}, {"option": "BA270416C00250000", "bid": 1.39, "bid_size": 130.0, "ask": 1.68, "ask_size": 525.0, "iv": 0.3349, "open_interest": 23.0, "volume": 62.0, "delta": 0.094, "gamma": 0.0042, "vega": 0.2017, "theta": -0.0198, "rho": 0.0665, "theo": 1.5545, "change": 0.295, "open": 1.56, "high": 1.6, "low": 1.56, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:32:27", "percent_change": 22.6054, "prev_day_close": 1.30500000715256}, {"option": "BA270416P00250000", "bid": 70.55, "bid_size": 32.0, "ask": 74.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0016, "vega": 0.0, "theta": -0.0382, "rho": 0.0, "theo": 73.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "BA270416C00255000", "bid": 1.16, "bid_size": 30.0, "ask": 1.4, "ask_size": 260.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0038, "vega": 0.1812, "theta": -0.0178, "rho": 0.0576, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T13:18:00", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "BA270416P00255000", "bid": 75.55, "bid_size": 32.0, "ask": 80.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0382, "rho": 0.0, "theo": 78.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "BA270521C00085000", "bid": 92.15, "bid_size": 29.0, "ask": 97.3, "ask_size": 29.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0336, "theta": 0.0, "rho": 0.4413, "theo": 94.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "BA270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 285.0, "iv": 0.4755, "open_interest": 18.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.034, "theta": -0.0038, "rho": -0.0096, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T15:39:20", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "BA270521C00090000", "bid": 87.4, "bid_size": 29.0, "ask": 92.45, "ask_size": 29.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0427, "theta": 0.0, "rho": 0.4646, "theo": 89.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4250030517578}, {"option": "BA270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 270.0, "iv": 0.4534, "open_interest": 18.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0005, "vega": 0.0432, "theta": -0.0047, "rho": -0.0126, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T15:39:20", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "BA270521C00095000", "bid": 82.6, "bid_size": 52.0, "ask": 87.7, "ask_size": 29.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0007, "vega": 0.0542, "theta": 0.0, "rho": 0.4869, "theo": 85.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "BA270521P00095000", "bid": 0.09, "bid_size": 181.0, "ask": 0.62, "ask_size": 114.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0007, "vega": 0.055, "theta": -0.0058, "rho": -0.0167, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BA270521C00100000", "bid": 77.95, "bid_size": 52.0, "ask": 82.95, "ask_size": 29.0, "iv": 0.4498, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0009, "vega": 0.0683, "theta": 0.0, "rho": 0.5079, "theo": 80.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-10-29T09:35:15", "percent_change": 0.0, "prev_day_close": 78.2749977111816}, {"option": "BA270521P00100000", "bid": 0.23, "bid_size": 179.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.0693, "theta": -0.0072, "rho": -0.0218, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "BA270521C00105000", "bid": 73.45, "bid_size": 108.0, "ask": 78.05, "ask_size": 49.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0012, "vega": 0.0856, "theta": 0.0, "rho": 0.5272, "theo": 75.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6750030517578}, {"option": "BA270521P00105000", "bid": 0.29, "bid_size": 218.0, "ask": 1.13, "ask_size": 230.0, "iv": 0.4297, "open_interest": 2.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0012, "vega": 0.0866, "theta": -0.0088, "rho": -0.0286, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-28T11:55:16", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "BA270521C00110000", "bid": 68.7, "bid_size": 108.0, "ask": 73.0, "ask_size": 81.0, "iv": 0.4028, "open_interest": 4.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0015, "vega": 0.1062, "theta": 0.0, "rho": 0.5446, "theo": 70.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-27T10:50:04", "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "BA270521P00110000", "bid": 0.64, "bid_size": 431.0, "ask": 1.03, "ask_size": 430.0, "iv": 0.4109, "open_interest": 118.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0015, "vega": 0.1077, "theta": -0.0108, "rho": -0.0371, "theo": 0.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T15:02:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BA270521C00115000", "bid": 64.45, "bid_size": 86.0, "ask": 68.5, "ask_size": 38.0, "iv": 0.4148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0018, "vega": 0.1302, "theta": -0.0026, "rho": 0.5595, "theo": 66.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-27T10:33:58", "percent_change": 0.0, "prev_day_close": 63.8749980926514}, {"option": "BA270521P00115000", "bid": 0.86, "bid_size": 417.0, "ask": 1.3, "ask_size": 433.0, "iv": 0.4008, "open_interest": 43.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0019, "vega": 0.132, "theta": -0.0131, "rho": -0.0477, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-26T12:03:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BA270521C00120000", "bid": 60.9, "bid_size": 6.0, "ask": 62.85, "ask_size": 31.0, "iv": 0.4012, "open_interest": 16.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0023, "vega": 0.1579, "theta": -0.0058, "rho": 0.5716, "theo": 61.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 0.0, "prev_day_close": 60.0250015258789}, {"option": "BA270521P00120000", "bid": 1.13, "bid_size": 402.0, "ask": 1.66, "ask_size": 188.0, "iv": 0.3918, "open_interest": 375.0, "volume": 4.0, "delta": -0.0613, "gamma": 0.0023, "vega": 0.1599, "theta": -0.0156, "rho": -0.061, "theo": 1.5165, "change": -0.16, "open": 1.49, "high": 1.56, "low": 1.49, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T13:59:00", "percent_change": -9.52381, "prev_day_close": 1.68000000715256}, {"option": "BA270521C00125000", "bid": 55.8, "bid_size": 410.0, "ask": 59.55, "ask_size": 393.0, "iv": 0.4065, "open_interest": 106.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0028, "vega": 0.1885, "theta": -0.0094, "rho": 0.5806, "theo": 57.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-10-30T10:16:16", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "BA270521P00125000", "bid": 1.67, "bid_size": 545.0, "ask": 2.47, "ask_size": 559.0, "iv": 0.3985, "open_interest": 47.0, "volume": 2.0, "delta": -0.0774, "gamma": 0.0028, "vega": 0.1913, "theta": -0.0185, "rho": -0.0767, "theo": 1.9735, "change": -0.53, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -24.0909, "prev_day_close": 2.20000004768372}, {"option": "BA270521C00130000", "bid": 51.45, "bid_size": 76.0, "ask": 55.2, "ask_size": 146.0, "iv": 0.3974, "open_interest": 9.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0033, "vega": 0.2218, "theta": -0.013, "rho": 0.5862, "theo": 53.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-02T10:12:16", "percent_change": 0.0, "prev_day_close": 50.8249988555908}, {"option": "BA270521P00130000", "bid": 2.29, "bid_size": 438.0, "ask": 3.5, "ask_size": 443.0, "iv": 0.4033, "open_interest": 947.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0034, "vega": 0.225, "theta": -0.0215, "rho": -0.095, "theo": 2.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:20:41", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BA270521C00135000", "bid": 48.05, "bid_size": 14.0, "ask": 50.3, "ask_size": 228.0, "iv": 0.3925, "open_interest": 6.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0039, "vega": 0.2573, "theta": -0.0168, "rho": 0.5881, "theo": 48.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.65, "last_trade_time": "2026-09-21T11:45:09", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "BA270521P00135000", "bid": 2.94, "bid_size": 439.0, "ask": 3.55, "ask_size": 430.0, "iv": 0.3828, "open_interest": 118.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.004, "vega": 0.2609, "theta": -0.0247, "rho": -0.1166, "theo": 3.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-02T09:50:46", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BA270521C00140000", "bid": 43.75, "bid_size": 430.0, "ask": 46.45, "ask_size": 554.0, "iv": 0.3857, "open_interest": 46.0, "volume": 2.0, "delta": 0.8611, "gamma": 0.0045, "vega": 0.2936, "theta": -0.0207, "rho": 0.5866, "theo": 44.8592, "change": 2.825, "open": 44.8, "high": 44.8, "low": 44.8, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-04T12:48:54", "percent_change": 6.7302, "prev_day_close": 41.9750003814697}, {"option": "BA270521P00140000", "bid": 3.85, "bid_size": 35.0, "ask": 4.4, "ask_size": 481.0, "iv": 0.3792, "open_interest": 189.0, "volume": 1.0, "delta": -0.1444, "gamma": 0.0047, "vega": 0.2978, "theta": -0.0279, "rho": -0.1409, "theo": 4.07, "change": -0.365, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T13:58:54", "percent_change": -7.97814, "prev_day_close": 4.57500004768372}, {"option": "BA270521C00145000", "bid": 39.3, "bid_size": 368.0, "ask": 42.4, "ask_size": 363.0, "iv": 0.3696, "open_interest": 2.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0052, "vega": 0.3304, "theta": -0.0245, "rho": 0.5808, "theo": 40.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-27T10:59:10", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "BA270521P00145000", "bid": 4.8, "bid_size": 46.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.3708, "open_interest": 175.0, "volume": 2.0, "delta": -0.1733, "gamma": 0.0054, "vega": 0.3347, "theta": -0.0311, "rho": -0.1671, "theo": 5.0622, "change": -0.595, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T10:40:16", "percent_change": -10.4846, "prev_day_close": 5.67499995231628}, {"option": "BA270521C00150000", "bid": 36.0, "bid_size": 340.0, "ask": 39.0, "ask_size": 398.0, "iv": 0.3762, "open_interest": 15.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0058, "vega": 0.3664, "theta": -0.0281, "rho": 0.5714, "theo": 37.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-02T09:31:01", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BA270521P00150000", "bid": 5.9, "bid_size": 189.0, "ask": 6.5, "ask_size": 206.0, "iv": 0.3675, "open_interest": 470.0, "volume": 25.0, "delta": -0.2053, "gamma": 0.006, "vega": 0.3714, "theta": -0.0342, "rho": -0.1964, "theo": 6.2272, "change": -0.8, "open": 6.35, "high": 6.35, "low": 6.25, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T12:45:55", "percent_change": -11.1888, "prev_day_close": 7.15000009536743}, {"option": "BA270521C00155000", "bid": 32.9, "bid_size": 276.0, "ask": 35.55, "ask_size": 397.0, "iv": 0.3784, "open_interest": 4.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0064, "vega": 0.4005, "theta": -0.0315, "rho": 0.5584, "theo": 33.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-10-30T13:06:36", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BA270521P00155000", "bid": 7.1, "bid_size": 239.0, "ask": 7.75, "ask_size": 27.0, "iv": 0.3607, "open_interest": 113.0, "volume": 1.0, "delta": -0.24, "gamma": 0.0067, "vega": 0.4054, "theta": -0.0371, "rho": -0.2272, "theo": 7.5639, "change": -0.925, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:19:53", "percent_change": -10.7246, "prev_day_close": 8.625}, {"option": "BA270521C00160000", "bid": 28.9, "bid_size": 416.0, "ask": 31.5, "ask_size": 436.0, "iv": 0.3582, "open_interest": 32.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.007, "vega": 0.4322, "theta": -0.0346, "rho": 0.5413, "theo": 30.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-11-03T11:39:17", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BA270521P00160000", "bid": 8.5, "bid_size": 565.0, "ask": 9.75, "ask_size": 771.0, "iv": 0.3604, "open_interest": 1635.0, "volume": 13.0, "delta": -0.278, "gamma": 0.0073, "vega": 0.4364, "theta": -0.0397, "rho": -0.2589, "theo": 9.119, "change": -1.125, "open": 9.25, "high": 9.25, "low": 9.05, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T12:28:46", "percent_change": -10.8434, "prev_day_close": 10.375}, {"option": "BA270521C00165000", "bid": 26.55, "bid_size": 111.0, "ask": 27.7, "ask_size": 162.0, "iv": 0.3567, "open_interest": 129.0, "volume": 1.0, "delta": 0.6938, "gamma": 0.0075, "vega": 0.4598, "theta": -0.0372, "rho": 0.5214, "theo": 27.1299, "change": 2.35, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T09:56:27", "percent_change": 9.16179, "prev_day_close": 25.6500005722046}, {"option": "BA270521P00165000", "bid": 10.4, "bid_size": 560.0, "ask": 11.3, "ask_size": 567.0, "iv": 0.3559, "open_interest": 264.0, "volume": 5.0, "delta": -0.3186, "gamma": 0.0079, "vega": 0.4637, "theta": -0.0419, "rho": -0.2928, "theo": 10.889, "change": -1.335, "open": 11.05, "high": 11.15, "low": 10.99, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-04T12:00:45", "percent_change": -10.8316, "prev_day_close": 12.3250002861023}, {"option": "BA270521C00170000", "bid": 23.6, "bid_size": 472.0, "ask": 25.3, "ask_size": 561.0, "iv": 0.359, "open_interest": 395.0, "volume": 8.0, "delta": 0.6534, "gamma": 0.008, "vega": 0.4831, "theta": -0.0395, "rho": 0.4983, "theo": 24.1853, "change": 1.26, "open": 24.9, "high": 25.03, "low": 23.94, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-11-04T15:36:36", "percent_change": 5.53846, "prev_day_close": 22.75}, {"option": "BA270521P00170000", "bid": 12.5, "bid_size": 197.0, "ask": 13.2, "ask_size": 494.0, "iv": 0.3528, "open_interest": 525.0, "volume": 3.0, "delta": -0.3614, "gamma": 0.0085, "vega": 0.4857, "theta": -0.0437, "rho": -0.3252, "theo": 12.8857, "change": -1.6, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T15:02:02", "percent_change": -11.0345, "prev_day_close": 14.5}, {"option": "BA270521C00175000", "bid": 21.0, "bid_size": 264.0, "ask": 22.45, "ask_size": 563.0, "iv": 0.356, "open_interest": 402.0, "volume": 1.0, "delta": 0.6118, "gamma": 0.0084, "vega": 0.5011, "theta": -0.0412, "rho": 0.4726, "theo": 21.4591, "change": 1.45, "open": 21.35, "high": 21.35, "low": 21.35, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-04T13:18:22", "percent_change": 7.28643, "prev_day_close": 19.8999996185303}, {"option": "BA270521P00175000", "bid": 14.5, "bid_size": 408.0, "ask": 15.65, "ask_size": 390.0, "iv": 0.3498, "open_interest": 255.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0089, "vega": 0.5017, "theta": -0.0451, "rho": -0.3561, "theo": 15.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-03T14:28:29", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "BA270521C00180000", "bid": 18.25, "bid_size": 334.0, "ask": 19.65, "ask_size": 438.0, "iv": 0.348, "open_interest": 113.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0086, "vega": 0.5135, "theta": -0.0423, "rho": 0.4454, "theo": 18.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.47, "last_trade_time": "2026-11-03T10:14:54", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BA270521P00180000", "bid": 17.1, "bid_size": 419.0, "ask": 17.9, "ask_size": 198.0, "iv": 0.3465, "open_interest": 164.0, "volume": 1.0, "delta": -0.4514, "gamma": 0.0093, "vega": 0.5113, "theta": -0.0459, "rho": -0.3868, "theo": 17.5809, "change": -1.825, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T10:38:42", "percent_change": -9.39511, "prev_day_close": 19.4250001907349}, {"option": "BA270521C00185000", "bid": 15.95, "bid_size": 555.0, "ask": 18.3, "ask_size": 566.0, "iv": 0.3545, "open_interest": 215.0, "volume": 3.0, "delta": 0.5267, "gamma": 0.0088, "vega": 0.52, "theta": -0.043, "rho": 0.4162, "theo": 16.6694, "change": 1.33, "open": 15.95, "high": 17.45, "low": 15.95, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 8.75, "prev_day_close": 15.2000002861023}, {"option": "BA270521P00185000", "bid": 19.4, "bid_size": 568.0, "ask": 21.0, "ask_size": 568.0, "iv": 0.3441, "open_interest": 183.0, "volume": 3.0, "delta": -0.4976, "gamma": 0.0096, "vega": 0.5142, "theta": -0.0462, "rho": -0.4138, "theo": 20.2847, "change": -1.825, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T12:33:43", "percent_change": -8.17469, "prev_day_close": 22.3249998092651}, {"option": "BA270521C00190000", "bid": 13.95, "bid_size": 436.0, "ask": 16.75, "ask_size": 561.0, "iv": 0.3582, "open_interest": 244.0, "volume": 3.0, "delta": 0.4844, "gamma": 0.0089, "vega": 0.5207, "theta": -0.043, "rho": 0.3868, "theo": 14.5992, "change": 1.125, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T10:49:33", "percent_change": 8.28729, "prev_day_close": 13.5750002861023}, {"option": "BA270521P00190000", "bid": 22.35, "bid_size": 567.0, "ask": 24.2, "ask_size": 567.0, "iv": 0.3448, "open_interest": 171.0, "volume": 2.0, "delta": -0.5438, "gamma": 0.0097, "vega": 0.5095, "theta": -0.046, "rho": -0.4336, "theo": 23.2213, "change": -2.0, "open": 23.2, "high": 23.25, "low": 23.2, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T15:33:35", "percent_change": -7.92079, "prev_day_close": 25.25}, {"option": "BA270521C00195000", "bid": 12.2, "bid_size": 216.0, "ask": 13.5, "ask_size": 74.0, "iv": 0.3427, "open_interest": 93.0, "volume": 1.0, "delta": 0.4431, "gamma": 0.0088, "vega": 0.5158, "theta": -0.0426, "rho": 0.3568, "theo": 12.7382, "change": 1.275, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T15:40:05", "percent_change": 11.1111, "prev_day_close": 11.4750003814697}, {"option": "BA270521P00195000", "bid": 25.7, "bid_size": 439.0, "ask": 27.2, "ask_size": 335.0, "iv": 0.3432, "open_interest": 306.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0098, "vega": 0.4981, "theta": -0.0454, "rho": -0.4517, "theo": 26.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-11-03T12:58:00", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "BA270521C00200000", "bid": 9.95, "bid_size": 635.0, "ask": 12.45, "ask_size": 569.0, "iv": 0.343, "open_interest": 231.0, "volume": 6.0, "delta": 0.4031, "gamma": 0.0087, "vega": 0.5058, "theta": -0.0418, "rho": 0.3271, "theo": 11.0757, "change": 1.025, "open": 11.72, "high": 11.72, "low": 11.1, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:31:47", "percent_change": 10.1737, "prev_day_close": 10.0749998092651}, {"option": "BA270521P00200000", "bid": 29.2, "bid_size": 440.0, "ask": 30.8, "ask_size": 563.0, "iv": 0.3452, "open_interest": 128.0, "volume": 12.0, "delta": -0.6345, "gamma": 0.0098, "vega": 0.4795, "theta": -0.0444, "rho": -0.459, "theo": 29.7758, "change": -1.255, "open": 29.5, "high": 30.19, "low": 29.5, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-11-04T13:59:17", "percent_change": -3.99364, "prev_day_close": 31.4250001907349}, {"option": "BA270521C00205000", "bid": 9.1, "bid_size": 552.0, "ask": 10.4, "ask_size": 613.0, "iv": 0.3424, "open_interest": 38.0, "volume": 5.0, "delta": 0.3649, "gamma": 0.0085, "vega": 0.4914, "theta": -0.0406, "rho": 0.2983, "theo": 9.6021, "change": 1.0, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:04:17", "percent_change": 11.3636, "prev_day_close": 8.7999997138977}, {"option": "BA270521P00205000", "bid": 32.2, "bid_size": 119.0, "ask": 33.75, "ask_size": 9.0, "iv": 0.3305, "open_interest": 67.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0097, "vega": 0.4569, "theta": -0.0429, "rho": -0.4616, "theo": 33.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.42, "last_trade_time": "2026-10-30T15:58:16", "percent_change": 0.0, "prev_day_close": 35.4750003814697}, {"option": "BA270521C00210000", "bid": 7.65, "bid_size": 454.0, "ask": 9.4, "ask_size": 433.0, "iv": 0.3432, "open_interest": 38.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0082, "vega": 0.4729, "theta": -0.039, "rho": 0.2703, "theo": 8.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-03T15:24:54", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BA270521P00210000", "bid": 35.75, "bid_size": 425.0, "ask": 38.3, "ask_size": 431.0, "iv": 0.3349, "open_interest": 220.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0095, "vega": 0.4256, "theta": -0.0412, "rho": -0.4575, "theo": 37.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-10-29T10:32:27", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "BA270521C00215000", "bid": 6.45, "bid_size": 452.0, "ask": 8.45, "ask_size": 194.0, "iv": 0.3442, "open_interest": 41.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0078, "vega": 0.4519, "theta": -0.0373, "rho": 0.2441, "theo": 7.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T12:18:18", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BA270521P00215000", "bid": 40.5, "bid_size": 93.0, "ask": 43.8, "ask_size": 109.0, "iv": 0.3627, "open_interest": 73.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0093, "vega": 0.3917, "theta": -0.0394, "rho": -0.445, "theo": 41.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.06, "last_trade_time": "2026-10-30T09:37:58", "percent_change": 0.0, "prev_day_close": 43.2249984741211}, {"option": "BA270521C00220000", "bid": 5.8, "bid_size": 337.0, "ask": 7.3, "ask_size": 568.0, "iv": 0.3463, "open_interest": 221.0, "volume": 3.0, "delta": 0.264, "gamma": 0.0074, "vega": 0.4282, "theta": -0.0353, "rho": 0.2191, "theo": 6.1764, "change": 0.585, "open": 6.2, "high": 6.2, "low": 6.16, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-04T13:36:58", "percent_change": 10.4933, "prev_day_close": 5.57500004768372}, {"option": "BA270521P00220000", "bid": 43.7, "bid_size": 433.0, "ask": 46.35, "ask_size": 352.0, "iv": 0.329, "open_interest": 141.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.009, "vega": 0.3522, "theta": -0.0371, "rho": -0.4238, "theo": 45.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-10-28T15:52:45", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "BA270521C00225000", "bid": 4.7, "bid_size": 564.0, "ask": 6.75, "ask_size": 570.0, "iv": 0.3476, "open_interest": 64.0, "volume": 2.0, "delta": 0.2353, "gamma": 0.007, "vega": 0.4035, "theta": -0.0332, "rho": 0.1964, "theo": 5.3184, "change": 0.525, "open": 5.55, "high": 5.55, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T11:30:29", "percent_change": 10.9948, "prev_day_close": 4.77499985694885}, {"option": "BA270521P00225000", "bid": 48.05, "bid_size": 326.0, "ask": 50.9, "ask_size": 316.0, "iv": 0.3323, "open_interest": 13.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0088, "vega": 0.3096, "theta": -0.0352, "rho": -0.386, "theo": 49.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.68, "last_trade_time": "2026-10-30T09:41:32", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "BA270521C00230000", "bid": 3.6, "bid_size": 456.0, "ask": 5.2, "ask_size": 456.0, "iv": 0.3329, "open_interest": 85.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0065, "vega": 0.3776, "theta": -0.0311, "rho": 0.1751, "theo": 4.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T12:22:26", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BA270521P00230000", "bid": 52.8, "bid_size": 308.0, "ask": 55.35, "ask_size": 308.0, "iv": 0.3373, "open_interest": 47.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0084, "vega": 0.2664, "theta": -0.0325, "rho": -0.3504, "theo": 54.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.33, "last_trade_time": "2026-10-27T11:10:50", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "BA270521C00235000", "bid": 3.65, "bid_size": 34.0, "ask": 4.25, "ask_size": 173.0, "iv": 0.3384, "open_interest": 103.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.006, "vega": 0.352, "theta": -0.029, "rho": 0.1561, "theo": 3.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:51:41", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BA270521P00235000", "bid": 57.15, "bid_size": 77.0, "ask": 60.6, "ask_size": 44.0, "iv": 0.3477, "open_interest": 2.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0079, "vega": 0.2136, "theta": -0.0303, "rho": -0.2876, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-10-27T11:20:57", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "BA270521C00240000", "bid": 3.0, "bid_size": 81.0, "ask": 3.65, "ask_size": 34.0, "iv": 0.3366, "open_interest": 109.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0056, "vega": 0.3264, "theta": -0.0269, "rho": 0.1386, "theo": 3.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T13:40:14", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "BA270521P00240000", "bid": 62.0, "bid_size": 113.0, "ask": 65.65, "ask_size": 107.0, "iv": 0.3633, "open_interest": 39.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0079, "vega": 0.1738, "theta": -0.028, "rho": -0.2531, "theo": 63.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-02T12:52:28", "percent_change": 0.0, "prev_day_close": 66.0249977111816}, {"option": "BA270521C00245000", "bid": 2.66, "bid_size": 86.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.338, "open_interest": 44.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0051, "vega": 0.3017, "theta": -0.0249, "rho": 0.1231, "theo": 2.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T12:45:18", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BA270521P00245000", "bid": 67.3, "bid_size": 14.0, "ask": 69.5, "ask_size": 33.0, "iv": 0.3576, "open_interest": 1.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0078, "vega": 0.1199, "theta": -0.0249, "rho": -0.1544, "theo": 68.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-26T15:55:41", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "BA270521C00250000", "bid": 2.31, "bid_size": 279.0, "ask": 2.81, "ask_size": 552.0, "iv": 0.3419, "open_interest": 89.0, "volume": 10.0, "delta": 0.1291, "gamma": 0.0047, "vega": 0.278, "theta": -0.023, "rho": 0.1091, "theo": 2.5267, "change": 0.265, "open": 2.43, "high": 2.55, "low": 2.43, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T11:42:23", "percent_change": 11.6483, "prev_day_close": 2.27500009536743}, {"option": "BA270521P00250000", "bid": 71.35, "bid_size": 57.0, "ask": 74.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0068, "vega": 0.0793, "theta": -0.0173, "rho": 0.0, "theo": 73.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-10-28T15:51:57", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "BA270521C00255000", "bid": 1.83, "bid_size": 375.0, "ask": 2.41, "ask_size": 374.0, "iv": 0.3392, "open_interest": 30.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0043, "vega": 0.2553, "theta": -0.0211, "rho": 0.0967, "theo": 2.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:46:52", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "BA270521P00255000", "bid": 75.45, "bid_size": 27.0, "ask": 82.2, "ask_size": 27.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0031, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 78.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "BA270521C00260000", "bid": 1.66, "bid_size": 67.0, "ask": 2.28, "ask_size": 163.0, "iv": 0.3466, "open_interest": 140.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0039, "vega": 0.2344, "theta": -0.0194, "rho": 0.0858, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T14:40:47", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "BA270521P00260000", "bid": 80.0, "bid_size": 28.0, "ask": 87.2, "ask_size": 28.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 83.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.97, "last_trade_time": "2026-09-29T12:27:35", "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "BA270521C00265000", "bid": 1.29, "bid_size": 145.0, "ask": 1.88, "ask_size": 75.0, "iv": 0.3418, "open_interest": 3.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0036, "vega": 0.2145, "theta": -0.0178, "rho": 0.076, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-19T14:22:17", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "BA270521P00265000", "bid": 85.8, "bid_size": 28.0, "ask": 90.65, "ask_size": 28.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 88.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "BA270521C00270000", "bid": 1.07, "bid_size": 164.0, "ask": 1.86, "ask_size": 138.0, "iv": 0.3481, "open_interest": 41.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0032, "vega": 0.1963, "theta": -0.0163, "rho": 0.0675, "theo": 1.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:16:03", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "BA270521P00270000", "bid": 90.95, "bid_size": 28.0, "ask": 95.6, "ask_size": 28.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 93.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6000022888184}, {"option": "BA270521C00275000", "bid": 0.8, "bid_size": 194.0, "ask": 1.52, "ask_size": 108.0, "iv": 0.3432, "open_interest": 5.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.003, "vega": 0.1792, "theta": -0.0149, "rho": 0.0598, "theo": 1.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-27T10:14:02", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "BA270521P00275000", "bid": 95.45, "bid_size": 28.0, "ask": 100.65, "ask_size": 28.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 98.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.100002288818}, {"option": "BA270521C00280000", "bid": 0.92, "bid_size": 12.0, "ask": 1.38, "ask_size": 128.0, "iv": 0.3535, "open_interest": 21.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0027, "vega": 0.164, "theta": -0.0137, "rho": 0.0532, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "BA270521P00280000", "bid": 100.35, "bid_size": 32.0, "ask": 105.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 103.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.725002288818}, {"option": "BA270521C00285000", "bid": 0.51, "bid_size": 334.0, "ask": 1.31, "ask_size": 159.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0024, "vega": 0.1495, "theta": -0.0125, "rho": 0.0473, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "BA270521P00285000", "bid": 105.35, "bid_size": 28.0, "ask": 110.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 108.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "BA270521C00290000", "bid": 0.59, "bid_size": 209.0, "ask": 1.3, "ask_size": 196.0, "iv": 0.3617, "open_interest": 16.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0022, "vega": 0.1368, "theta": -0.0115, "rho": 0.0422, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T10:17:05", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "BA270521P00290000", "bid": 110.35, "bid_size": 28.0, "ask": 115.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 113.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "BA270521C00295000", "bid": 0.58, "bid_size": 75.0, "ask": 1.05, "ask_size": 138.0, "iv": 0.3621, "open_interest": 1.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.002, "vega": 0.125, "theta": -0.0105, "rho": 0.0376, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T12:50:53", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "BA270521P00295000", "bid": 115.35, "bid_size": 28.0, "ask": 120.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 118.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.875}, {"option": "BA270521C00300000", "bid": 0.41, "bid_size": 189.0, "ask": 0.87, "ask_size": 119.0, "iv": 0.3567, "open_interest": 4.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0018, "vega": 0.1144, "theta": -0.0097, "rho": 0.0337, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-26T12:57:57", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "BA270521P00300000", "bid": 120.35, "bid_size": 28.0, "ask": 125.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 123.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "BA270521C00305000", "bid": 0.35, "bid_size": 176.0, "ask": 0.78, "ask_size": 117.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0016, "vega": 0.1049, "theta": -0.0089, "rho": 0.0303, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-29T10:44:43", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "BA270521P00305000", "bid": 125.35, "bid_size": 28.0, "ask": 130.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 128.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.875}, {"option": "BA270521C00310000", "bid": 0.28, "bid_size": 232.0, "ask": 0.94, "ask_size": 274.0, "iv": 0.3723, "open_interest": 6.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0015, "vega": 0.0961, "theta": -0.0082, "rho": 0.0271, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T10:35:34", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "BA270521P00310000", "bid": 130.55, "bid_size": 28.0, "ask": 135.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 133.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.974998474121}, {"option": "BA270617C00085000", "bid": 92.2, "bid_size": 29.0, "ask": 98.05, "ask_size": 29.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.044, "theta": 0.0, "rho": 0.4981, "theo": 95.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-10-29T09:48:59", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "BA270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 119.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0445, "theta": -0.0044, "rho": -0.0139, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "BA270617C00090000", "bid": 87.65, "bid_size": 29.0, "ask": 92.9, "ask_size": 29.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0551, "theta": 0.0, "rho": 0.5239, "theo": 90.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "BA270617P00090000", "bid": 0.07, "bid_size": 215.0, "ask": 0.59, "ask_size": 240.0, "iv": 0.443, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0559, "theta": -0.0053, "rho": -0.0181, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T14:32:00", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BA270617C00095000", "bid": 82.9, "bid_size": 51.0, "ask": 88.15, "ask_size": 29.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0008, "vega": 0.0686, "theta": 0.0, "rho": 0.5484, "theo": 85.6431, "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": 83.4749984741211}, {"option": "BA270617P00095000", "bid": 0.2, "bid_size": 246.0, "ask": 0.72, "ask_size": 211.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0008, "vega": 0.0692, "theta": -0.0065, "rho": -0.0233, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T14:32:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BA270617C00100000", "bid": 78.65, "bid_size": 425.0, "ask": 83.3, "ask_size": 423.0, "iv": 0.4342, "open_interest": 705.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.001, "vega": 0.0851, "theta": 0.0, "rho": 0.5713, "theo": 80.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-11-03T10:02:18", "percent_change": 0.0, "prev_day_close": 78.8000030517578}, {"option": "BA270617P00100000", "bid": 0.29, "bid_size": 357.0, "ask": 0.89, "ask_size": 207.0, "iv": 0.4224, "open_interest": 771.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.001, "vega": 0.0861, "theta": -0.0078, "rho": -0.0301, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T14:00:10", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "BA270617C00105000", "bid": 73.65, "bid_size": 114.0, "ask": 78.65, "ask_size": 45.0, "iv": 0.4066, "open_interest": 19.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0013, "vega": 0.1045, "theta": 0.0, "rho": 0.5923, "theo": 76.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-10-27T13:56:31", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "BA270617P00105000", "bid": 0.64, "bid_size": 144.0, "ask": 1.11, "ask_size": 185.0, "iv": 0.4226, "open_interest": 33.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0013, "vega": 0.1059, "theta": -0.0095, "rho": -0.0385, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T14:26:25", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "BA270617C00110000", "bid": 69.3, "bid_size": 100.0, "ask": 74.05, "ask_size": 41.0, "iv": 0.4111, "open_interest": 6.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0016, "vega": 0.1275, "theta": -0.0014, "rho": 0.6108, "theo": 71.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.28, "last_trade_time": "2026-10-16T14:57:22", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "BA270617P00110000", "bid": 0.94, "bid_size": 351.0, "ask": 1.41, "ask_size": 259.0, "iv": 0.4169, "open_interest": 206.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0016, "vega": 0.1291, "theta": -0.0114, "rho": -0.0492, "theo": 1.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-29T12:47:42", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "BA270617C00115000", "bid": 63.85, "bid_size": 254.0, "ask": 68.8, "ask_size": 162.0, "iv": 0.3366, "open_interest": 45.0, "volume": 540.0, "delta": 0.9486, "gamma": 0.0019, "vega": 0.1537, "theta": -0.0042, "rho": 0.6268, "theo": 67.1486, "change": 2.38, "open": 67.15, "high": 67.32, "low": 66.42, "tick": "up", "last_trade_price": 66.68, "last_trade_time": "2026-11-04T15:20:30", "percent_change": 3.7014, "prev_day_close": 64.2999992370606}, {"option": "BA270617P00115000", "bid": 1.2, "bid_size": 297.0, "ask": 1.7, "ask_size": 333.0, "iv": 0.4045, "open_interest": 109.0, "volume": 648.0, "delta": -0.0547, "gamma": 0.002, "vega": 0.1565, "theta": -0.0135, "rho": -0.0626, "theo": 1.4385, "change": -0.125, "open": 1.46, "high": 1.47, "low": 1.38, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:20:06", "percent_change": -7.93651, "prev_day_close": 1.57499998807907}, {"option": "BA270617C00120000", "bid": 61.35, "bid_size": 137.0, "ask": 65.15, "ask_size": 89.0, "iv": 0.426, "open_interest": 16.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0024, "vega": 0.1831, "theta": -0.0072, "rho": 0.6395, "theo": 62.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-10-28T11:25:04", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "BA270617P00120000", "bid": 1.47, "bid_size": 268.0, "ask": 2.09, "ask_size": 419.0, "iv": 0.3929, "open_interest": 261.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0024, "vega": 0.1856, "theta": -0.0159, "rho": -0.0779, "theo": 1.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T12:29:28", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "BA270617C00125000", "bid": 56.6, "bid_size": 210.0, "ask": 61.1, "ask_size": 427.0, "iv": 0.4138, "open_interest": 2554.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0028, "vega": 0.2156, "theta": -0.0103, "rho": 0.6488, "theo": 58.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-03T11:53:13", "percent_change": 0.0, "prev_day_close": 55.5750007629394}, {"option": "BA270617P00125000", "bid": 2.23, "bid_size": 37.0, "ask": 2.53, "ask_size": 120.0, "iv": 0.3914, "open_interest": 2547.0, "volume": 2.0, "delta": -0.0853, "gamma": 0.0029, "vega": 0.2188, "theta": -0.0186, "rho": -0.0965, "theo": 2.3673, "change": -0.415, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-04T09:45:46", "percent_change": -15.9923, "prev_day_close": 2.59499990940094}, {"option": "BA270617C00130000", "bid": 53.2, "bid_size": 7.0, "ask": 55.8, "ask_size": 175.0, "iv": 0.4011, "open_interest": 5.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0033, "vega": 0.25, "theta": -0.0136, "rho": 0.6547, "theo": 54.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-10-27T14:26:42", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BA270617P00130000", "bid": 2.8, "bid_size": 10.0, "ask": 3.25, "ask_size": 149.0, "iv": 0.3865, "open_interest": 2824.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0034, "vega": 0.255, "theta": -0.0213, "rho": -0.1179, "theo": 2.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T13:14:34", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "BA270617C00135000", "bid": 48.5, "bid_size": 348.0, "ask": 51.8, "ask_size": 323.0, "iv": 0.3861, "open_interest": 19.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0038, "vega": 0.2864, "theta": -0.017, "rho": 0.6565, "theo": 49.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-10-30T11:52:20", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "BA270617P00135000", "bid": 3.55, "bid_size": 10.0, "ask": 3.95, "ask_size": 51.0, "iv": 0.3806, "open_interest": 95.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.004, "vega": 0.2902, "theta": -0.0242, "rho": -0.1416, "theo": 3.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-03T11:59:37", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "BA270617C00140000", "bid": 43.25, "bid_size": 406.0, "ask": 46.65, "ask_size": 175.0, "iv": 0.3412, "open_interest": 98.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0044, "vega": 0.3235, "theta": -0.0204, "rho": 0.6545, "theo": 46.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-10-28T11:21:40", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "BA270617P00140000", "bid": 4.4, "bid_size": 64.0, "ask": 5.0, "ask_size": 560.0, "iv": 0.3775, "open_interest": 4958.0, "volume": 2.0, "delta": -0.1518, "gamma": 0.0046, "vega": 0.3283, "theta": -0.027, "rho": -0.1687, "theo": 4.6363, "change": -0.775, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T09:50:45", "percent_change": -14.554, "prev_day_close": 5.32499980926514}, {"option": "BA270617C00145000", "bid": 40.7, "bid_size": 408.0, "ask": 43.7, "ask_size": 369.0, "iv": 0.3718, "open_interest": 30.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.005, "vega": 0.3603, "theta": -0.0237, "rho": 0.6486, "theo": 42.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-10-28T11:53:34", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "BA270617P00145000", "bid": 4.9, "bid_size": 618.0, "ask": 6.15, "ask_size": 542.0, "iv": 0.3666, "open_interest": 2477.0, "volume": 1.0, "delta": -0.1799, "gamma": 0.0052, "vega": 0.3651, "theta": -0.0299, "rho": -0.1977, "theo": 5.6841, "change": -0.825, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:36:32", "percent_change": -12.6437, "prev_day_close": 6.52499985694885}, {"option": "BA270617C00150000", "bid": 37.6, "bid_size": 128.0, "ask": 40.3, "ask_size": 244.0, "iv": 0.3781, "open_interest": 1054.0, "volume": 1.0, "delta": 0.7976, "gamma": 0.0056, "vega": 0.3966, "theta": -0.0269, "rho": 0.6385, "theo": 38.4966, "change": 2.395, "open": 38.62, "high": 38.62, "low": 38.62, "tick": "up", "last_trade_price": 38.62, "last_trade_time": "2026-11-04T10:06:33", "percent_change": 6.61145, "prev_day_close": 36.2250003814697}, {"option": "BA270617P00150000", "bid": 6.5, "bid_size": 553.0, "ask": 7.45, "ask_size": 556.0, "iv": 0.3685, "open_interest": 5544.0, "volume": 22.0, "delta": -0.211, "gamma": 0.0058, "vega": 0.4019, "theta": -0.0326, "rho": -0.2299, "theo": 6.9031, "change": -0.925, "open": 6.74, "high": 7.1, "low": 6.74, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:21:59", "percent_change": -11.6719, "prev_day_close": 7.92500019073486}, {"option": "BA270617C00155000", "bid": 34.05, "bid_size": 136.0, "ask": 35.95, "ask_size": 416.0, "iv": 0.3627, "open_interest": 49.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0061, "vega": 0.4306, "theta": -0.0298, "rho": 0.625, "theo": 34.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-11-02T12:31:18", "percent_change": 0.0, "prev_day_close": 32.6500015258789}, {"option": "BA270617P00155000", "bid": 8.0, "bid_size": 520.0, "ask": 8.55, "ask_size": 55.0, "iv": 0.3621, "open_interest": 972.0, "volume": 6.0, "delta": -0.2447, "gamma": 0.0064, "vega": 0.4373, "theta": -0.0352, "rho": -0.2643, "theo": 8.3023, "change": -0.95, "open": 8.4, "high": 8.5, "low": 8.4, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T14:45:41", "percent_change": -10.1064, "prev_day_close": 9.40000009536743}, {"option": "BA270617C00160000", "bid": 30.8, "bid_size": 405.0, "ask": 32.9, "ask_size": 436.0, "iv": 0.3626, "open_interest": 68.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0066, "vega": 0.4622, "theta": -0.0325, "rho": 0.6073, "theo": 31.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-03T10:27:31", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "BA270617P00160000", "bid": 9.55, "bid_size": 405.0, "ask": 10.15, "ask_size": 114.0, "iv": 0.3579, "open_interest": 5717.0, "volume": 50.0, "delta": -0.281, "gamma": 0.007, "vega": 0.4671, "theta": -0.0374, "rho": -0.2979, "theo": 9.899, "change": -1.1, "open": 9.95, "high": 10.35, "low": 9.9, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T14:52:18", "percent_change": -9.86547, "prev_day_close": 11.1500000953674}, {"option": "BA270617C00165000", "bid": 27.9, "bid_size": 317.0, "ask": 29.15, "ask_size": 405.0, "iv": 0.3548, "open_interest": 168.0, "volume": 14.0, "delta": 0.6946, "gamma": 0.0071, "vega": 0.49, "theta": -0.0348, "rho": 0.5867, "theo": 28.5659, "change": 2.025, "open": 30.05, "high": 30.05, "low": 28.5, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T10:50:13", "percent_change": 7.64872, "prev_day_close": 26.4750003814697}, {"option": "BA270617P00165000", "bid": 11.1, "bid_size": 562.0, "ask": 12.4, "ask_size": 570.0, "iv": 0.3566, "open_interest": 596.0, "volume": 8.0, "delta": -0.3196, "gamma": 0.0075, "vega": 0.4945, "theta": -0.0394, "rho": -0.3337, "theo": 11.7009, "change": -1.3, "open": 11.6, "high": 11.89, "low": 11.6, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T14:52:27", "percent_change": -9.88593, "prev_day_close": 13.1499996185303}, {"option": "BA270617C00170000", "bid": 25.05, "bid_size": 248.0, "ask": 26.2, "ask_size": 405.0, "iv": 0.352, "open_interest": 631.0, "volume": 6.0, "delta": 0.6566, "gamma": 0.0075, "vega": 0.5135, "theta": -0.0368, "rho": 0.5629, "theo": 25.6487, "change": 2.165, "open": 26.4, "high": 26.4, "low": 25.55, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-11-04T14:37:47", "percent_change": 9.08709, "prev_day_close": 23.8250007629395}, {"option": "BA270617P00170000", "bid": 12.85, "bid_size": 248.0, "ask": 14.75, "ask_size": 237.0, "iv": 0.3541, "open_interest": 5636.0, "volume": 13.0, "delta": -0.36, "gamma": 0.008, "vega": 0.5164, "theta": -0.0411, "rho": -0.368, "theo": 13.7145, "change": -1.2, "open": 13.95, "high": 13.95, "low": 13.77, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T12:54:32", "percent_change": -7.94702, "prev_day_close": 15.0999999046326}, {"option": "BA270617C00175000", "bid": 22.55, "bid_size": 20.0, "ask": 23.5, "ask_size": 167.0, "iv": 0.3513, "open_interest": 1217.0, "volume": 8.0, "delta": 0.6175, "gamma": 0.0078, "vega": 0.5322, "theta": -0.0383, "rho": 0.5364, "theo": 22.9359, "change": 1.65, "open": 24.0, "high": 24.0, "low": 22.71, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T15:55:34", "percent_change": 7.72834, "prev_day_close": 21.3500003814697}, {"option": "BA270617P00175000", "bid": 15.45, "bid_size": 556.0, "ask": 16.3, "ask_size": 38.0, "iv": 0.3482, "open_interest": 1333.0, "volume": 3.0, "delta": -0.4021, "gamma": 0.0084, "vega": 0.5332, "theta": -0.0423, "rho": -0.4028, "theo": 15.9514, "change": -1.25, "open": 15.9, "high": 16.55, "low": 15.9, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T12:03:28", "percent_change": -7.14286, "prev_day_close": 17.5}, {"option": "BA270617C00180000", "bid": 20.2, "bid_size": 1.0, "ask": 21.85, "ask_size": 779.0, "iv": 0.3579, "open_interest": 2619.0, "volume": 33.0, "delta": 0.5778, "gamma": 0.0081, "vega": 0.5455, "theta": -0.0394, "rho": 0.5083, "theo": 20.4302, "change": 1.725, "open": 21.0, "high": 21.5, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T15:10:05", "percent_change": 9.13907, "prev_day_close": 18.875}, {"option": "BA270617P00180000", "bid": 17.85, "bid_size": 557.0, "ask": 18.75, "ask_size": 16.0, "iv": 0.3451, "open_interest": 988.0, "volume": 3.0, "delta": -0.4452, "gamma": 0.0088, "vega": 0.5431, "theta": -0.0432, "rho": -0.4321, "theo": 18.4077, "change": -1.75, "open": 18.33, "high": 18.6, "low": 18.33, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T11:47:08", "percent_change": -8.59951, "prev_day_close": 20.3499994277954}, {"option": "BA270617C00185000", "bid": 17.5, "bid_size": 192.0, "ask": 18.45, "ask_size": 12.0, "iv": 0.3419, "open_interest": 199.0, "volume": 2.0, "delta": 0.5378, "gamma": 0.0083, "vega": 0.5534, "theta": -0.04, "rho": 0.478, "theo": 18.1292, "change": 1.775, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:57:17", "percent_change": 10.6447, "prev_day_close": 16.6749992370605}, {"option": "BA270617P00185000", "bid": 20.45, "bid_size": 560.0, "ask": 21.8, "ask_size": 564.0, "iv": 0.3453, "open_interest": 2326.0, "volume": 12.0, "delta": -0.4889, "gamma": 0.0091, "vega": 0.547, "theta": -0.0436, "rho": -0.4606, "theo": 21.0911, "change": -1.65, "open": 21.28, "high": 21.35, "low": 21.25, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-04T15:31:14", "percent_change": -7.20524, "prev_day_close": 22.8999996185303}, {"option": "BA270617C00190000", "bid": 15.5, "bid_size": 165.0, "ask": 16.85, "ask_size": 567.0, "iv": 0.3453, "open_interest": 624.0, "volume": 15.0, "delta": 0.498, "gamma": 0.0084, "vega": 0.5557, "theta": -0.0402, "rho": 0.4475, "theo": 16.0298, "change": 1.25, "open": 17.1, "high": 17.1, "low": 15.5, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-04T15:30:59", "percent_change": 8.44594, "prev_day_close": 14.8000001907349}, {"option": "BA270617P00190000", "bid": 22.3, "bid_size": 566.0, "ask": 25.0, "ask_size": 566.0, "iv": 0.3363, "open_interest": 8947.0, "volume": 3.0, "delta": -0.5329, "gamma": 0.0092, "vega": 0.5432, "theta": -0.0436, "rho": -0.486, "theo": 23.9942, "change": -2.025, "open": 24.45, "high": 24.45, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T15:12:41", "percent_change": -7.7512, "prev_day_close": 26.125}, {"option": "BA270617C00195000", "bid": 13.75, "bid_size": 35.0, "ask": 15.35, "ask_size": 567.0, "iv": 0.3485, "open_interest": 182.0, "volume": 2.0, "delta": 0.4589, "gamma": 0.0084, "vega": 0.5527, "theta": -0.04, "rho": 0.4158, "theo": 14.1263, "change": 1.125, "open": 14.2, "high": 14.2, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T11:29:17", "percent_change": 8.67052, "prev_day_close": 12.9749999046326}, {"option": "BA270617P00195000", "bid": 26.4, "bid_size": 555.0, "ask": 28.2, "ask_size": 564.0, "iv": 0.3443, "open_interest": 525.0, "volume": 3.0, "delta": -0.5765, "gamma": 0.0094, "vega": 0.5345, "theta": -0.0433, "rho": -0.5039, "theo": 27.1135, "change": -2.225, "open": 27.6, "high": 27.6, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T15:42:32", "percent_change": -7.56159, "prev_day_close": 29.4249992370606}, {"option": "BA270617C00200000", "bid": 12.15, "bid_size": 131.0, "ask": 12.9, "ask_size": 348.0, "iv": 0.3414, "open_interest": 4606.0, "volume": 67.0, "delta": 0.421, "gamma": 0.0083, "vega": 0.5449, "theta": -0.0394, "rho": 0.3848, "theo": 12.4104, "change": 0.875, "open": 12.62, "high": 13.6, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:58:31", "percent_change": 7.65865, "prev_day_close": 11.4249997138977}, {"option": "BA270617P00200000", "bid": 29.65, "bid_size": 562.0, "ask": 31.4, "ask_size": 563.0, "iv": 0.3408, "open_interest": 2214.0, "volume": 5.0, "delta": -0.6196, "gamma": 0.0094, "vega": 0.5173, "theta": -0.0426, "rho": -0.514, "theo": 30.4464, "change": -1.975, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-11-04T12:14:41", "percent_change": -6.10982, "prev_day_close": 32.3249998092651}, {"option": "BA270617C00205000", "bid": 10.6, "bid_size": 26.0, "ask": 11.45, "ask_size": 192.0, "iv": 0.3408, "open_interest": 351.0, "volume": 8.0, "delta": 0.3844, "gamma": 0.0081, "vega": 0.5324, "theta": -0.0385, "rho": 0.3537, "theo": 10.8742, "change": 1.15, "open": 11.11, "high": 11.11, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-04T10:49:31", "percent_change": 11.6162, "prev_day_close": 9.90000009536743}, {"option": "BA270617P00205000", "bid": 32.95, "bid_size": 561.0, "ask": 35.2, "ask_size": 560.0, "iv": 0.3399, "open_interest": 708.0, "volume": 2.0, "delta": -0.6617, "gamma": 0.0094, "vega": 0.496, "theta": -0.0415, "rho": -0.5174, "theo": 33.9782, "change": -1.7, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-04T14:52:33", "percent_change": -4.72879, "prev_day_close": 35.9499988555908}, {"option": "BA270617C00210000", "bid": 9.15, "bid_size": 405.0, "ask": 10.05, "ask_size": 557.0, "iv": 0.3387, "open_interest": 356.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0079, "vega": 0.5163, "theta": -0.0373, "rho": 0.324, "theo": 9.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T11:03:58", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "BA270617P00210000", "bid": 36.8, "bid_size": 437.0, "ask": 38.95, "ask_size": 438.0, "iv": 0.3404, "open_interest": 535.0, "volume": 3.0, "delta": -0.7026, "gamma": 0.0093, "vega": 0.4657, "theta": -0.0403, "rho": -0.5137, "theo": 37.7099, "change": -1.42, "open": 37.88, "high": 37.88, "low": 37.88, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-11-04T15:56:53", "percent_change": -3.61323, "prev_day_close": 39.2999992370606}, {"option": "BA270617C00215000", "bid": 8.05, "bid_size": 24.0, "ask": 8.75, "ask_size": 550.0, "iv": 0.3382, "open_interest": 1586.0, "volume": 28.0, "delta": 0.3168, "gamma": 0.0076, "vega": 0.4968, "theta": -0.0358, "rho": 0.2951, "theo": 8.2943, "change": 0.95, "open": 8.9, "high": 9.07, "low": 8.28, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T12:32:23", "percent_change": 12.5828, "prev_day_close": 7.54999995231628}, {"option": "BA270617P00215000", "bid": 40.85, "bid_size": 411.0, "ask": 42.35, "ask_size": 369.0, "iv": 0.3356, "open_interest": 1706.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0091, "vega": 0.4339, "theta": -0.0388, "rho": -0.502, "theo": 41.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-10-30T14:25:19", "percent_change": 0.0, "prev_day_close": 43.9749984741211}, {"option": "BA270617C00220000", "bid": 6.9, "bid_size": 234.0, "ask": 7.75, "ask_size": 558.0, "iv": 0.3376, "open_interest": 855.0, "volume": 7.0, "delta": 0.2861, "gamma": 0.0073, "vega": 0.475, "theta": -0.0342, "rho": 0.2681, "theo": 7.2265, "change": 0.545, "open": 7.5, "high": 7.5, "low": 7.17, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-11-04T13:58:04", "percent_change": 8.22641, "prev_day_close": 6.625}, {"option": "BA270617P00220000", "bid": 44.65, "bid_size": 430.0, "ask": 46.6, "ask_size": 386.0, "iv": 0.3334, "open_interest": 582.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.009, "vega": 0.392, "theta": -0.0371, "rho": -0.4767, "theo": 45.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-02T10:22:25", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "BA270617C00225000", "bid": 5.95, "bid_size": 493.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3337, "open_interest": 1228.0, "volume": 1.0, "delta": 0.2576, "gamma": 0.0069, "vega": 0.4511, "theta": -0.0325, "rho": 0.2423, "theo": 6.2907, "change": 0.75, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T12:07:24", "percent_change": 12.931, "prev_day_close": 5.79999995231628}, {"option": "BA270617P00225000", "bid": 49.1, "bid_size": 91.0, "ask": 51.05, "ask_size": 117.0, "iv": 0.3391, "open_interest": 506.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0087, "vega": 0.3541, "theta": -0.0353, "rho": -0.4481, "theo": 49.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-02T10:43:43", "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "BA270617C00230000", "bid": 5.35, "bid_size": 14.0, "ask": 5.75, "ask_size": 19.0, "iv": 0.3369, "open_interest": 694.0, "volume": 4.0, "delta": 0.2314, "gamma": 0.0065, "vega": 0.4265, "theta": -0.0307, "rho": 0.2188, "theo": 5.4727, "change": 0.375, "open": 6.2, "high": 6.2, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T13:12:00", "percent_change": 7.31707, "prev_day_close": 5.125}, {"option": "BA270617P00230000", "bid": 53.2, "bid_size": 296.0, "ask": 54.95, "ask_size": 14.0, "iv": 0.3261, "open_interest": 450.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0084, "vega": 0.2996, "theta": -0.0336, "rho": -0.3909, "theo": 54.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-30T15:52:49", "percent_change": 0.0, "prev_day_close": 57.3249988555908}, {"option": "BA270617C00235000", "bid": 4.45, "bid_size": 543.0, "ask": 5.1, "ask_size": 520.0, "iv": 0.3356, "open_interest": 437.0, "volume": 99.0, "delta": 0.2075, "gamma": 0.0061, "vega": 0.4007, "theta": -0.0288, "rho": 0.1966, "theo": 4.761, "change": 0.4, "open": 5.1, "high": 5.21, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T13:05:19", "percent_change": 9.09091, "prev_day_close": 4.39999985694885}, {"option": "BA270617P00235000", "bid": 57.45, "bid_size": 404.0, "ask": 60.25, "ask_size": 368.0, "iv": 0.3355, "open_interest": 106.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0082, "vega": 0.2623, "theta": -0.0319, "rho": -0.3577, "theo": 58.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.91, "last_trade_time": "2026-10-30T10:39:41", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "BA270617C00240000", "bid": 3.9, "bid_size": 19.0, "ask": 4.65, "ask_size": 212.0, "iv": 0.3391, "open_interest": 1039.0, "volume": 9.0, "delta": 0.1858, "gamma": 0.0057, "vega": 0.3754, "theta": -0.027, "rho": 0.1768, "theo": 4.1429, "change": 0.475, "open": 4.32, "high": 4.32, "low": 4.28, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T14:43:57", "percent_change": 12.4183, "prev_day_close": 3.82500004768372}, {"option": "BA270617P00240000", "bid": 62.7, "bid_size": 18.0, "ask": 65.15, "ask_size": 154.0, "iv": 0.3557, "open_interest": 148.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0077, "vega": 0.2053, "theta": -0.0297, "rho": -0.2667, "theo": 63.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.67, "last_trade_time": "2026-10-30T12:11:25", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "BA270617C00245000", "bid": 3.45, "bid_size": 11.0, "ask": 4.05, "ask_size": 150.0, "iv": 0.3402, "open_interest": 415.0, "volume": 6.0, "delta": 0.1662, "gamma": 0.0053, "vega": 0.35, "theta": -0.0252, "rho": 0.1584, "theo": 3.6074, "change": 0.4, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T12:03:45", "percent_change": 11.9403, "prev_day_close": 3.35000002384186}, {"option": "BA270617P00245000", "bid": 65.7, "bid_size": 72.0, "ask": 68.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0078, "vega": 0.1534, "theta": -0.0272, "rho": -0.2305, "theo": 68.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.29, "last_trade_time": "2026-11-02T10:54:29", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "BA270617C00250000", "bid": 3.0, "bid_size": 10.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.3362, "open_interest": 3182.0, "volume": 293.0, "delta": 0.1485, "gamma": 0.0049, "vega": 0.3255, "theta": -0.0234, "rho": 0.142, "theo": 3.1444, "change": 0.26, "open": 3.45, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T15:53:16", "percent_change": 9.09091, "prev_day_close": 2.86000001430512}, {"option": "BA270617P00250000", "bid": 71.05, "bid_size": 118.0, "ask": 74.45, "ask_size": 148.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0075, "vega": 0.1171, "theta": -0.0233, "rho": -0.1768, "theo": 73.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.97, "last_trade_time": "2026-10-29T12:52:06", "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "BA270617C00255000", "bid": 2.5, "bid_size": 33.0, "ask": 3.2, "ask_size": 176.0, "iv": 0.3412, "open_interest": 2555.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0045, "vega": 0.3021, "theta": -0.0217, "rho": 0.1271, "theo": 2.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T09:34:48", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BA270617P00255000", "bid": 76.35, "bid_size": 52.0, "ask": 79.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0049, "vega": 0.0139, "theta": -0.0276, "rho": 0.0, "theo": 78.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.63, "last_trade_time": "2026-10-27T15:50:27", "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "BA270617C00260000", "bid": 2.25, "bid_size": 1.0, "ask": 2.66, "ask_size": 182.0, "iv": 0.3408, "open_interest": 5196.0, "volume": 50.0, "delta": 0.1185, "gamma": 0.0042, "vega": 0.2793, "theta": -0.0202, "rho": 0.1136, "theo": 2.3985, "change": 0.16, "open": 2.7, "high": 2.7, "low": 2.37, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T13:22:40", "percent_change": 6.95652, "prev_day_close": 2.29999995231628}, {"option": "BA270617P00260000", "bid": 81.85, "bid_size": 27.0, "ask": 84.7, "ask_size": 33.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.002, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 83.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-08-17T11:36:57", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "BA270617C00265000", "bid": 1.6, "bid_size": 435.0, "ask": 2.37, "ask_size": 377.0, "iv": 0.3353, "open_interest": 818.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0038, "vega": 0.2583, "theta": -0.0186, "rho": 0.1018, "theo": 2.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T10:12:21", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "BA270617P00265000", "bid": 85.25, "bid_size": 32.0, "ask": 89.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 88.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.46, "last_trade_time": "2026-09-16T15:43:01", "percent_change": 0.0, "prev_day_close": 91.3250007629394}, {"option": "BA270617C00270000", "bid": 1.4, "bid_size": 438.0, "ask": 1.97, "ask_size": 28.0, "iv": 0.3342, "open_interest": 475.0, "volume": 3.0, "delta": 0.0947, "gamma": 0.0035, "vega": 0.2383, "theta": -0.0172, "rho": 0.091, "theo": 1.842, "change": 0.19, "open": 2.02, "high": 2.02, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T13:05:19", "percent_change": 11.2426, "prev_day_close": 1.68999999761581}, {"option": "BA270617P00270000", "bid": 91.3, "bid_size": 32.0, "ask": 95.25, "ask_size": 32.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 93.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-09-16T15:11:44", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "BA270617C00275000", "bid": 1.05, "bid_size": 287.0, "ask": 1.9, "ask_size": 420.0, "iv": 0.3356, "open_interest": 2430.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0032, "vega": 0.2195, "theta": -0.0159, "rho": 0.0815, "theo": 1.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:03:34", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "BA270617P00275000", "bid": 96.35, "bid_size": 32.0, "ask": 100.45, "ask_size": 32.0, "iv": 0.4343, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 98.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.42, "last_trade_time": "2026-10-09T10:06:03", "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "BA270617C00280000", "bid": 1.27, "bid_size": 2.0, "ask": 1.69, "ask_size": 22.0, "iv": 0.3468, "open_interest": 794.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.003, "vega": 0.2025, "theta": -0.0147, "rho": 0.0732, "theo": 1.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T14:00:38", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "BA270617P00280000", "bid": 100.4, "bid_size": 28.0, "ask": 105.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 103.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.28, "last_trade_time": "2026-09-02T10:44:51", "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "BA270617C00285000", "bid": 0.73, "bid_size": 426.0, "ask": 1.47, "ask_size": 417.0, "iv": 0.3365, "open_interest": 112.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0027, "vega": 0.1864, "theta": -0.0136, "rho": 0.0656, "theo": 1.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T12:03:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BA270617P00285000", "bid": 105.6, "bid_size": 28.0, "ask": 110.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 108.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.25, "last_trade_time": "2026-10-09T10:06:03", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "BA270617C00290000", "bid": 0.84, "bid_size": 38.0, "ask": 1.38, "ask_size": 45.0, "iv": 0.3475, "open_interest": 155.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0025, "vega": 0.1711, "theta": -0.0125, "rho": 0.0587, "theo": 1.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T09:51:02", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "BA270617P00290000", "bid": 110.4, "bid_size": 28.0, "ask": 115.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 113.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-07-22T13:43:44", "percent_change": 0.0, "prev_day_close": 115.875}, {"option": "BA270617C00295000", "bid": 0.76, "bid_size": 221.0, "ask": 1.22, "ask_size": 168.0, "iv": 0.3496, "open_interest": 296.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0023, "vega": 0.1577, "theta": -0.0115, "rho": 0.0529, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-28T10:46:40", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "BA270617P00295000", "bid": 115.6, "bid_size": 32.0, "ask": 120.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 118.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-08-24T14:38:15", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "BA270617C00300000", "bid": 0.85, "bid_size": 1.0, "ask": 1.05, "ask_size": 185.0, "iv": 0.3563, "open_interest": 2401.0, "volume": 3.0, "delta": 0.0494, "gamma": 0.0021, "vega": 0.1454, "theta": -0.0107, "rho": 0.0476, "theo": 0.8777, "change": 0.065, "open": 0.85, "high": 0.95, "low": 0.85, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:09:33", "percent_change": 7.34463, "prev_day_close": 0.884999990463257}, {"option": "BA270617P00300000", "bid": 120.6, "bid_size": 33.0, "ask": 125.45, "ask_size": 33.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 123.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-09-04T10:14:04", "percent_change": 0.0, "prev_day_close": 125.875003814697}, {"option": "BA270617C00305000", "bid": 0.6, "bid_size": 178.0, "ask": 0.96, "ask_size": 128.0, "iv": 0.3529, "open_interest": 37.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0019, "vega": 0.1339, "theta": -0.0099, "rho": 0.0429, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T11:56:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BA270617P00305000", "bid": 125.6, "bid_size": 32.0, "ask": 130.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 128.0, "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": 130.75}, {"option": "BA270617C00310000", "bid": 0.35, "bid_size": 311.0, "ask": 1.04, "ask_size": 173.0, "iv": 0.3546, "open_interest": 133.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0017, "vega": 0.1235, "theta": -0.0091, "rho": 0.0388, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T11:49:20", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "BA270617P00310000", "bid": 130.4, "bid_size": 28.0, "ask": 135.65, "ask_size": 28.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 133.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.47, "last_trade_time": "2026-03-19T12:00:11", "percent_change": 0.0, "prev_day_close": 135.875}, {"option": "BA270617C00315000", "bid": 0.32, "bid_size": 298.0, "ask": 0.89, "ask_size": 158.0, "iv": 0.355, "open_interest": 101.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0016, "vega": 0.1142, "theta": -0.0084, "rho": 0.0352, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T12:45:39", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "BA270617P00315000", "bid": 135.4, "bid_size": 28.0, "ask": 140.65, "ask_size": 28.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 138.0, "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": 141.400001525879}, {"option": "BA270617C00320000", "bid": 0.22, "bid_size": 261.0, "ask": 1.01, "ask_size": 248.0, "iv": 0.3641, "open_interest": 206.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0015, "vega": 0.1055, "theta": -0.0078, "rho": 0.0319, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T11:57:58", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "BA270617P00320000", "bid": 140.4, "bid_size": 28.0, "ask": 145.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 143.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.55, "last_trade_time": "2026-07-28T12:28:58", "percent_change": 0.0, "prev_day_close": 145.924995422363}, {"option": "BA270617C00325000", "bid": 0.18, "bid_size": 534.0, "ask": 0.81, "ask_size": 304.0, "iv": 0.3594, "open_interest": 87.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0014, "vega": 0.0976, "theta": -0.0073, "rho": 0.029, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T12:50:06", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "BA270617P00325000", "bid": 145.65, "bid_size": 33.0, "ask": 150.45, "ask_size": 33.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 148.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-02-27T13:34:54", "percent_change": 0.0, "prev_day_close": 151.375}, {"option": "BA270617C00330000", "bid": 0.1, "bid_size": 824.0, "ask": 0.54, "ask_size": 483.0, "iv": 0.3446, "open_interest": 1872.0, "volume": 11.0, "delta": 0.0274, "gamma": 0.0012, "vega": 0.0903, "theta": -0.0068, "rho": 0.0264, "theo": 0.4591, "change": -0.1, "open": 0.48, "high": 0.48, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:55:11", "percent_change": -18.5185, "prev_day_close": 0.540000006556511}, {"option": "BA270617P00330000", "bid": 150.65, "bid_size": 32.0, "ask": 155.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 153.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.21, "last_trade_time": "2026-01-28T11:13:18", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "BA270617C00335000", "bid": 0.19, "bid_size": 425.0, "ask": 0.71, "ask_size": 425.0, "iv": 0.3693, "open_interest": 53.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0011, "vega": 0.0837, "theta": -0.0063, "rho": 0.0241, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T15:02:20", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "BA270617P00335000", "bid": 155.65, "bid_size": 32.0, "ask": 160.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 158.0, "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": 160.900001525879}, {"option": "BA270617C00340000", "bid": 0.2, "bid_size": 20.0, "ask": 0.43, "ask_size": 129.0, "iv": 0.3669, "open_interest": 832.0, "volume": 38.0, "delta": 0.0228, "gamma": 0.001, "vega": 0.0777, "theta": -0.0058, "rho": 0.022, "theo": 0.3768, "change": -0.04, "open": 0.38, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:51:23", "percent_change": -10.8108, "prev_day_close": 0.36999998986721}, {"option": "BA270617P00340000", "bid": 160.65, "bid_size": 32.0, "ask": 165.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 163.0, "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": 166.5}, {"option": "BA270617C00345000", "bid": 0.15, "bid_size": 225.0, "ask": 0.54, "ask_size": 242.0, "iv": 0.3696, "open_interest": 63.0, "volume": 3.0, "delta": 0.0209, "gamma": 0.001, "vega": 0.0721, "theta": -0.0054, "rho": 0.0201, "theo": 0.3426, "change": -0.105, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T10:02:30", "percent_change": -27.2727, "prev_day_close": 0.384999997913837}, {"option": "BA270617P00345000", "bid": 165.2, "bid_size": 32.0, "ask": 170.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 168.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.75, "last_trade_time": "2026-02-09T12:03:32", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "BA270617C00350000", "bid": 0.08, "bid_size": 675.0, "ask": 0.52, "ask_size": 590.0, "iv": 0.3694, "open_interest": 533.0, "volume": 1.0, "delta": 0.0191, "gamma": 0.0009, "vega": 0.067, "theta": -0.0051, "rho": 0.0184, "theo": 0.3123, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:51:59", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "BA270617P00350000", "bid": 170.65, "bid_size": 32.0, "ask": 175.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 173.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-01-28T10:01:39", "percent_change": 0.0, "prev_day_close": 176.174995422363}, {"option": "BA270617C00360000", "bid": 0.02, "bid_size": 452.0, "ask": 0.54, "ask_size": 299.0, "iv": 0.3792, "open_interest": 96.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0008, "vega": 0.0582, "theta": -0.0044, "rho": 0.0156, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:53:14", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "BA270617P00360000", "bid": 180.65, "bid_size": 32.0, "ask": 185.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 183.0, "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": 186.024993896484}, {"option": "BA270617C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 209.0, "iv": 0.3862, "open_interest": 146.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0007, "vega": 0.0507, "theta": -0.0039, "rho": 0.0132, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:09:45", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BA270617P00370000", "bid": 190.4, "bid_size": 28.0, "ask": 195.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 193.0, "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": 195.875}, {"option": "BA270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 282.0, "iv": 0.4136, "open_interest": 1129.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0006, "vega": 0.0443, "theta": -0.0034, "rho": 0.0113, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T15:16:12", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "BA270617P00380000", "bid": 200.4, "bid_size": 28.0, "ask": 205.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 203.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-05-14T11:25:04", "percent_change": 0.0, "prev_day_close": 205.799995422363}, {"option": "BA270917C00085000", "bid": 93.8, "bid_size": 54.0, "ask": 99.0, "ask_size": 29.0, "iv": 0.4222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.076, "theta": 0.0, "rho": 0.6767, "theo": 96.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-11-02T10:16:38", "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "BA270917P00085000", "bid": 0.35, "bid_size": 108.0, "ask": 0.77, "ask_size": 163.0, "iv": 0.4428, "open_interest": 8.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.077, "theta": -0.0051, "rho": -0.031, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T13:42:40", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "BA270917C00090000", "bid": 89.65, "bid_size": 46.0, "ask": 95.0, "ask_size": 29.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.0931, "theta": 0.0, "rho": 0.7095, "theo": 91.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "BA270917P00090000", "bid": 0.55, "bid_size": 64.0, "ask": 0.83, "ask_size": 61.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0008, "vega": 0.0945, "theta": -0.0061, "rho": -0.0394, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "BA270917C00095000", "bid": 84.8, "bid_size": 94.0, "ask": 89.7, "ask_size": 51.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.001, "vega": 0.1131, "theta": 0.0, "rho": 0.74, "theo": 87.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.18, "last_trade_time": "2026-11-02T10:41:45", "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "BA270917P00095000", "bid": 0.67, "bid_size": 121.0, "ask": 1.1, "ask_size": 70.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.115, "theta": -0.0073, "rho": -0.0497, "theo": 0.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BA270917C00100000", "bid": 80.0, "bid_size": 91.0, "ask": 85.3, "ask_size": 41.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0012, "vega": 0.1367, "theta": 0.0, "rho": 0.7678, "theo": 82.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "BA270917P00100000", "bid": 1.0, "bid_size": 270.0, "ask": 1.42, "ask_size": 436.0, "iv": 0.4162, "open_interest": 12.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0012, "vega": 0.1389, "theta": -0.0087, "rho": -0.0626, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-03T13:48:24", "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "BA270917C00105000", "bid": 76.3, "bid_size": 93.0, "ask": 80.5, "ask_size": 80.0, "iv": 0.4139, "open_interest": 3.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0014, "vega": 0.1632, "theta": -0.0006, "rho": 0.7926, "theo": 78.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.33, "last_trade_time": "2026-11-02T10:05:07", "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "BA270917P00105000", "bid": 1.35, "bid_size": 192.0, "ask": 1.73, "ask_size": 420.0, "iv": 0.409, "open_interest": 75.0, "volume": 1.0, "delta": -0.0477, "gamma": 0.0015, "vega": 0.1665, "theta": -0.0103, "rho": -0.0778, "theo": 1.4978, "change": -0.09, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:21:05", "percent_change": -5.52147, "prev_day_close": 1.62999999523163}, {"option": "BA270917C00110000", "bid": 71.0, "bid_size": 110.0, "ask": 74.9, "ask_size": 65.0, "iv": 0.3428, "open_interest": 55.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0017, "vega": 0.1934, "theta": -0.0029, "rho": 0.8138, "theo": 73.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-11-02T09:37:58", "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "BA270917P00110000", "bid": 1.61, "bid_size": 421.0, "ask": 2.1, "ask_size": 419.0, "iv": 0.3978, "open_interest": 154.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0018, "vega": 0.197, "theta": -0.012, "rho": -0.0965, "theo": 1.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T14:31:58", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "BA270917C00115000", "bid": 67.8, "bid_size": 131.0, "ask": 71.05, "ask_size": 106.0, "iv": 0.3884, "open_interest": 45.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0021, "vega": 0.226, "theta": -0.0053, "rho": 0.8315, "theo": 69.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.75, "last_trade_time": "2026-11-02T11:52:28", "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "BA270917P00115000", "bid": 2.08, "bid_size": 428.0, "ask": 2.92, "ask_size": 395.0, "iv": 0.3994, "open_interest": 155.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0021, "vega": 0.2305, "theta": -0.014, "rho": -0.1181, "theo": 2.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-03T15:29:03", "percent_change": 0.0, "prev_day_close": 2.64000010490417}, {"option": "BA270917C00120000", "bid": 63.9, "bid_size": 77.0, "ask": 66.8, "ask_size": 62.0, "iv": 0.39, "open_interest": 16.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0024, "vega": 0.2612, "theta": -0.0078, "rho": 0.845, "theo": 65.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.32, "last_trade_time": "2026-11-02T10:44:17", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "BA270917P00120000", "bid": 2.81, "bid_size": 254.0, "ask": 3.2, "ask_size": 364.0, "iv": 0.3905, "open_interest": 86.0, "volume": 1.0, "delta": -0.0882, "gamma": 0.0025, "vega": 0.2662, "theta": -0.016, "rho": -0.1427, "theo": 2.9929, "change": -0.265, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T15:21:05", "percent_change": -8.0916, "prev_day_close": 3.27499997615814}, {"option": "BA270917C00125000", "bid": 56.55, "bid_size": 423.0, "ask": 63.05, "ask_size": 427.0, "iv": 0.3317, "open_interest": 571.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0028, "vega": 0.2982, "theta": -0.0104, "rho": 0.8547, "theo": 61.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-03T14:55:38", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "BA270917P00125000", "bid": 3.55, "bid_size": 11.0, "ask": 4.05, "ask_size": 130.0, "iv": 0.3892, "open_interest": 588.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0029, "vega": 0.3038, "theta": -0.0181, "rho": -0.1706, "theo": 3.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:37:20", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BA270917C00130000", "bid": 55.8, "bid_size": 365.0, "ask": 59.0, "ask_size": 364.0, "iv": 0.386, "open_interest": 20.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0032, "vega": 0.3363, "theta": -0.013, "rho": 0.86, "theo": 57.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-10-27T12:38:56", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "BA270917P00130000", "bid": 4.3, "bid_size": 263.0, "ask": 4.9, "ask_size": 424.0, "iv": 0.3839, "open_interest": 463.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0033, "vega": 0.3425, "theta": -0.0203, "rho": -0.2008, "theo": 4.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T12:21:33", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "BA270917C00135000", "bid": 52.5, "bid_size": 58.0, "ask": 54.25, "ask_size": 349.0, "iv": 0.3775, "open_interest": 9.0, "volume": 1.0, "delta": 0.8602, "gamma": 0.0036, "vega": 0.375, "theta": -0.0156, "rho": 0.8613, "theo": 53.3814, "change": 1.975, "open": 53.05, "high": 53.05, "low": 53.05, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-11-04T10:21:23", "percent_change": 3.86686, "prev_day_close": 51.0750007629394}, {"option": "BA270917P00135000", "bid": 5.15, "bid_size": 432.0, "ask": 5.7, "ask_size": 350.0, "iv": 0.3763, "open_interest": 1868.0, "volume": 8.0, "delta": -0.1477, "gamma": 0.0038, "vega": 0.3815, "theta": -0.0225, "rho": -0.2348, "theo": 5.477, "change": -0.475, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T11:45:02", "percent_change": -7.81893, "prev_day_close": 6.07500004768372}, {"option": "BA270917C00140000", "bid": 48.3, "bid_size": 378.0, "ask": 50.35, "ask_size": 69.0, "iv": 0.3661, "open_interest": 62.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.004, "vega": 0.4133, "theta": -0.0182, "rho": 0.8585, "theo": 49.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-11-02T11:08:45", "percent_change": 0.0, "prev_day_close": 46.7750015258789}, {"option": "BA270917P00140000", "bid": 6.0, "bid_size": 353.0, "ask": 6.9, "ask_size": 188.0, "iv": 0.3706, "open_interest": 1125.0, "volume": 141.0, "delta": -0.1723, "gamma": 0.0042, "vega": 0.421, "theta": -0.0247, "rho": -0.2703, "theo": 6.5883, "change": -0.82, "open": 6.6, "high": 6.74, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-04T15:44:41", "percent_change": -11.1565, "prev_day_close": 7.34999990463257}, {"option": "BA270917C00145000", "bid": 44.85, "bid_size": 339.0, "ask": 47.25, "ask_size": 395.0, "iv": 0.3705, "open_interest": 32.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0044, "vega": 0.451, "theta": -0.0206, "rho": 0.8514, "theo": 46.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.91, "last_trade_time": "2026-11-02T12:29:06", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "BA270917P00145000", "bid": 7.6, "bid_size": 38.0, "ask": 8.45, "ask_size": 200.0, "iv": 0.3747, "open_interest": 580.0, "volume": 214.0, "delta": -0.1984, "gamma": 0.0047, "vega": 0.4591, "theta": -0.0268, "rho": -0.3094, "theo": 7.8275, "change": -0.85, "open": 8.0, "high": 8.0, "low": 7.82, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:41:25", "percent_change": -9.77011, "prev_day_close": 8.69999980926514}, {"option": "BA270917C00150000", "bid": 41.95, "bid_size": 82.0, "ask": 43.9, "ask_size": 193.0, "iv": 0.3738, "open_interest": 144.0, "volume": 3.0, "delta": 0.7859, "gamma": 0.0048, "vega": 0.4869, "theta": -0.0229, "rho": 0.8406, "theo": 42.598, "change": 4.325, "open": 43.0, "high": 44.6, "low": 42.1, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-11-04T14:36:42", "percent_change": 10.7387, "prev_day_close": 40.2750015258789}, {"option": "BA270917P00150000", "bid": 8.9, "bid_size": 433.0, "ask": 9.45, "ask_size": 88.0, "iv": 0.366, "open_interest": 416.0, "volume": 3.0, "delta": -0.2267, "gamma": 0.0052, "vega": 0.4954, "theta": -0.0288, "rho": -0.3484, "theo": 9.23, "change": -0.825, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T10:33:41", "percent_change": -8.06846, "prev_day_close": 10.2249999046326}, {"option": "BA270917C00155000", "bid": 38.05, "bid_size": 423.0, "ask": 40.85, "ask_size": 433.0, "iv": 0.3668, "open_interest": 34.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0052, "vega": 0.521, "theta": -0.0251, "rho": 0.8256, "theo": 39.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T09:50:46", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "BA270917P00155000", "bid": 10.5, "bid_size": 432.0, "ask": 11.05, "ask_size": 370.0, "iv": 0.3635, "open_interest": 500.0, "volume": 3.0, "delta": -0.2567, "gamma": 0.0056, "vega": 0.5292, "theta": -0.0306, "rho": -0.391, "theo": 10.7974, "change": -1.075, "open": 10.95, "high": 10.95, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T15:21:02", "percent_change": -8.97703, "prev_day_close": 11.9749999046326}, {"option": "BA270917C00160000", "bid": 34.9, "bid_size": 242.0, "ask": 36.65, "ask_size": 15.0, "iv": 0.3539, "open_interest": 63.0, "volume": 1.0, "delta": 0.7283, "gamma": 0.0056, "vega": 0.5519, "theta": -0.027, "rho": 0.8075, "theo": 36.1696, "change": 2.8, "open": 36.75, "high": 36.75, "low": 36.75, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-11-04T09:32:54", "percent_change": 8.24743, "prev_day_close": 33.9499988555908}, {"option": "BA270917P00160000", "bid": 12.25, "bid_size": 96.0, "ask": 12.8, "ask_size": 104.0, "iv": 0.3608, "open_interest": 1137.0, "volume": 5.0, "delta": -0.2885, "gamma": 0.006, "vega": 0.5596, "theta": -0.0323, "rho": -0.431, "theo": 12.5389, "change": -0.875, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T11:28:41", "percent_change": -6.30631, "prev_day_close": 13.875}, {"option": "BA270917C00165000", "bid": 32.1, "bid_size": 439.0, "ask": 34.0, "ask_size": 392.0, "iv": 0.3558, "open_interest": 94.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0059, "vega": 0.5799, "theta": -0.0288, "rho": 0.7856, "theo": 33.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-11-02T10:58:48", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BA270917P00165000", "bid": 14.15, "bid_size": 22.0, "ask": 14.75, "ask_size": 231.0, "iv": 0.3586, "open_interest": 820.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0064, "vega": 0.5863, "theta": -0.0338, "rho": -0.474, "theo": 14.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-10-30T13:23:21", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BA270917C00170000", "bid": 29.55, "bid_size": 437.0, "ask": 30.95, "ask_size": 436.0, "iv": 0.3534, "open_interest": 3975.0, "volume": 13.0, "delta": 0.666, "gamma": 0.0062, "vega": 0.6039, "theta": -0.0303, "rho": 0.7612, "theo": 30.4011, "change": 2.3, "open": 32.0, "high": 32.0, "low": 30.95, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-11-04T14:44:29", "percent_change": 7.97227, "prev_day_close": 28.8499994277954}, {"option": "BA270917P00170000", "bid": 16.25, "bid_size": 97.0, "ask": 16.9, "ask_size": 305.0, "iv": 0.3565, "open_interest": 4842.0, "volume": 211.0, "delta": -0.3558, "gamma": 0.0068, "vega": 0.6083, "theta": -0.035, "rho": -0.5127, "theo": 16.5387, "change": -1.58, "open": 16.8, "high": 17.0, "low": 16.3, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T15:34:39", "percent_change": -8.70524, "prev_day_close": 18.1500005722046}, {"option": "BA270917C00175000", "bid": 27.2, "bid_size": 150.0, "ask": 28.7, "ask_size": 450.0, "iv": 0.3564, "open_interest": 188.0, "volume": 7.0, "delta": 0.6337, "gamma": 0.0065, "vega": 0.6239, "theta": -0.0315, "rho": 0.734, "theo": 27.7701, "change": 1.745, "open": 28.7, "high": 28.7, "low": 27.9, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-11-04T15:02:00", "percent_change": 6.60359, "prev_day_close": 26.4250001907349}, {"option": "BA270917P00175000", "bid": 18.55, "bid_size": 82.0, "ask": 19.2, "ask_size": 92.0, "iv": 0.3544, "open_interest": 1045.0, "volume": 92.0, "delta": -0.3914, "gamma": 0.0071, "vega": 0.6259, "theta": -0.0361, "rho": -0.554, "theo": 18.8246, "change": -1.625, "open": 19.4, "high": 19.4, "low": 18.86, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T15:40:37", "percent_change": -7.91717, "prev_day_close": 20.5249996185303}, {"option": "BA270917C00180000", "bid": 24.95, "bid_size": 27.0, "ask": 26.5, "ask_size": 245.0, "iv": 0.3579, "open_interest": 170.0, "volume": 1.0, "delta": 0.601, "gamma": 0.0067, "vega": 0.6396, "theta": -0.0325, "rho": 0.7048, "theo": 25.3094, "change": 1.325, "open": 25.4, "high": 25.4, "low": 25.4, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T10:32:37", "percent_change": 5.50363, "prev_day_close": 24.0750007629395}, {"option": "BA270917P00180000", "bid": 20.65, "bid_size": 449.0, "ask": 21.85, "ask_size": 439.0, "iv": 0.3506, "open_interest": 330.0, "volume": 10.0, "delta": -0.4277, "gamma": 0.0074, "vega": 0.6377, "theta": -0.0369, "rho": -0.589, "theo": 21.3005, "change": -1.535, "open": 21.4, "high": 21.72, "low": 21.4, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-11-04T12:08:46", "percent_change": -6.60925, "prev_day_close": 23.2249994277954}, {"option": "BA270917C00185000", "bid": 21.5, "bid_size": 566.0, "ask": 23.7, "ask_size": 109.0, "iv": 0.3431, "open_interest": 68.0, "volume": 5.0, "delta": 0.5681, "gamma": 0.0068, "vega": 0.6508, "theta": -0.0332, "rho": 0.6739, "theo": 23.0154, "change": 1.85, "open": 23.2, "high": 23.5, "low": 23.17, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T15:02:16", "percent_change": 8.54503, "prev_day_close": 21.6500005722046}, {"option": "BA270917P00185000", "bid": 23.3, "bid_size": 376.0, "ask": 24.6, "ask_size": 316.0, "iv": 0.3493, "open_interest": 120.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0076, "vega": 0.6446, "theta": -0.0375, "rho": -0.6236, "theo": 23.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.51, "last_trade_time": "2026-11-02T11:12:13", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "BA270917C00190000", "bid": 20.25, "bid_size": 190.0, "ask": 21.45, "ask_size": 34.0, "iv": 0.3472, "open_interest": 265.0, "volume": 1.0, "delta": 0.5354, "gamma": 0.0069, "vega": 0.6576, "theta": -0.0337, "rho": 0.6416, "theo": 20.8872, "change": 1.045, "open": 21.07, "high": 21.07, "low": 21.07, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-11-04T10:20:11", "percent_change": 5.21848, "prev_day_close": 20.0249996185303}, {"option": "BA270917P00190000", "bid": 25.85, "bid_size": 456.0, "ask": 27.2, "ask_size": 53.0, "iv": 0.3433, "open_interest": 295.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0079, "vega": 0.6444, "theta": -0.0378, "rho": -0.6499, "theo": 26.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "BA270917C00195000", "bid": 18.2, "bid_size": 265.0, "ask": 20.3, "ask_size": 342.0, "iv": 0.3512, "open_interest": 2045.0, "volume": 33.0, "delta": 0.503, "gamma": 0.007, "vega": 0.66, "theta": -0.0338, "rho": 0.6089, "theo": 18.9188, "change": 1.3, "open": 18.86, "high": 20.1, "low": 18.86, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T15:49:17", "percent_change": 7.38636, "prev_day_close": 17.6000003814697}, {"option": "BA270917P00195000", "bid": 29.35, "bid_size": 60.0, "ask": 30.45, "ask_size": 433.0, "iv": 0.3471, "open_interest": 209.0, "volume": 3.0, "delta": -0.539, "gamma": 0.008, "vega": 0.6398, "theta": -0.0379, "rho": -0.6744, "theo": 29.8399, "change": -1.95, "open": 30.15, "high": 30.15, "low": 30.15, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T11:12:04", "percent_change": -6.07477, "prev_day_close": 32.1000003814697}, {"option": "BA270917C00200000", "bid": 16.7, "bid_size": 319.0, "ask": 18.5, "ask_size": 506.0, "iv": 0.3522, "open_interest": 512.0, "volume": 16.0, "delta": 0.4712, "gamma": 0.007, "vega": 0.6582, "theta": -0.0338, "rho": 0.575, "theo": 17.1069, "change": 0.925, "open": 18.5, "high": 18.5, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T15:50:23", "percent_change": 5.7187, "prev_day_close": 16.1750001907349}, {"option": "BA270917P00200000", "bid": 32.2, "bid_size": 452.0, "ask": 33.5, "ask_size": 131.0, "iv": 0.3416, "open_interest": 450.0, "volume": 56.0, "delta": -0.5761, "gamma": 0.0081, "vega": 0.6278, "theta": -0.0378, "rho": -0.6906, "theo": 33.0504, "change": -1.625, "open": 33.14, "high": 33.45, "low": 33.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-11-04T14:54:28", "percent_change": -4.63293, "prev_day_close": 35.0750007629394}, {"option": "BA270917C00205000", "bid": 15.1, "bid_size": 283.0, "ask": 17.15, "ask_size": 278.0, "iv": 0.354, "open_interest": 98.0, "volume": 76.0, "delta": 0.4402, "gamma": 0.0069, "vega": 0.6526, "theta": -0.0336, "rho": 0.542, "theo": 15.4443, "change": 1.0, "open": 15.65, "high": 15.8, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T15:10:00", "percent_change": 6.87285, "prev_day_close": 14.5499997138977}, {"option": "BA270917P00205000", "bid": 35.75, "bid_size": 388.0, "ask": 36.85, "ask_size": 52.0, "iv": 0.3413, "open_interest": 226.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0082, "vega": 0.6118, "theta": -0.0375, "rho": -0.7005, "theo": 36.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.93, "last_trade_time": "2026-11-02T14:29:26", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "BA270917C00210000", "bid": 13.5, "bid_size": 439.0, "ask": 14.5, "ask_size": 438.0, "iv": 0.3437, "open_interest": 280.0, "volume": 1.0, "delta": 0.4101, "gamma": 0.0069, "vega": 0.6431, "theta": -0.0331, "rho": 0.5082, "theo": 13.9249, "change": 1.325, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T11:00:39", "percent_change": 10.0569, "prev_day_close": 13.1750001907349}, {"option": "BA270917P00210000", "bid": 39.4, "bid_size": 370.0, "ask": 41.35, "ask_size": 420.0, "iv": 0.3491, "open_interest": 89.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0083, "vega": 0.5884, "theta": -0.037, "rho": -0.6998, "theo": 39.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.01, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "BA270917C00215000", "bid": 12.15, "bid_size": 433.0, "ask": 13.35, "ask_size": 488.0, "iv": 0.3449, "open_interest": 340.0, "volume": 24.0, "delta": 0.3812, "gamma": 0.0067, "vega": 0.6308, "theta": -0.0325, "rho": 0.476, "theo": 12.5417, "change": 1.0, "open": 13.5, "high": 13.5, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T15:08:13", "percent_change": 8.51064, "prev_day_close": 11.75}, {"option": "BA270917P00215000", "bid": 42.9, "bid_size": 412.0, "ask": 44.9, "ask_size": 429.0, "iv": 0.3451, "open_interest": 190.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0083, "vega": 0.5622, "theta": -0.0364, "rho": -0.6946, "theo": 43.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.35, "last_trade_time": "2026-10-30T11:05:05", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "BA270917C00220000", "bid": 11.1, "bid_size": 19.0, "ask": 11.8, "ask_size": 435.0, "iv": 0.3436, "open_interest": 496.0, "volume": 1.0, "delta": 0.3536, "gamma": 0.0066, "vega": 0.6155, "theta": -0.0317, "rho": 0.4441, "theo": 11.2855, "change": 1.67, "open": 12.22, "high": 12.22, "low": 12.22, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-04T09:49:46", "percent_change": 15.8294, "prev_day_close": 10.5500001907349}, {"option": "BA270917P00220000", "bid": 45.85, "bid_size": 437.0, "ask": 48.95, "ask_size": 362.0, "iv": 0.3376, "open_interest": 70.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0083, "vega": 0.5313, "theta": -0.0356, "rho": -0.6853, "theo": 47.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-10-28T10:48:36", "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "BA270917C00225000", "bid": 9.8, "bid_size": 435.0, "ask": 11.0, "ask_size": 466.0, "iv": 0.3446, "open_interest": 616.0, "volume": 2.0, "delta": 0.3274, "gamma": 0.0064, "vega": 0.5978, "theta": -0.0308, "rho": 0.4133, "theo": 10.1498, "change": 0.91, "open": 9.85, "high": 10.51, "low": 9.85, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-11-04T14:12:14", "percent_change": 9.47916, "prev_day_close": 9.60000038146973}, {"option": "BA270917P00225000", "bid": 50.35, "bid_size": 417.0, "ask": 52.35, "ask_size": 320.0, "iv": 0.3352, "open_interest": 159.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0082, "vega": 0.4925, "theta": -0.0349, "rho": -0.6572, "theo": 51.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.63, "last_trade_time": "2026-10-27T15:46:10", "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "BA270917C00230000", "bid": 8.9, "bid_size": 15.0, "ask": 9.55, "ask_size": 38.0, "iv": 0.3418, "open_interest": 342.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0062, "vega": 0.5786, "theta": -0.0298, "rho": 0.3843, "theo": 9.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T13:45:25", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "BA270917P00230000", "bid": 53.6, "bid_size": 445.0, "ask": 57.4, "ask_size": 445.0, "iv": 0.3342, "open_interest": 165.0, "volume": 8.0, "delta": -0.7844, "gamma": 0.0081, "vega": 0.4517, "theta": -0.0338, "rho": -0.6172, "theo": 55.7579, "change": -2.235, "open": 55.0, "high": 56.04, "low": 55.0, "tick": "no_change", "last_trade_price": 56.04, "last_trade_time": "2026-11-04T13:39:51", "percent_change": -3.83526, "prev_day_close": 58.2749996185303}, {"option": "BA270917C00235000", "bid": 7.85, "bid_size": 432.0, "ask": 8.6, "ask_size": 281.0, "iv": 0.3403, "open_interest": 176.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.006, "vega": 0.5574, "theta": -0.0287, "rho": 0.3559, "theo": 8.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T11:48:02", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BA270917P00235000", "bid": 57.8, "bid_size": 353.0, "ask": 61.6, "ask_size": 327.0, "iv": 0.3308, "open_interest": 46.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0081, "vega": 0.4067, "theta": -0.0328, "rho": -0.5695, "theo": 60.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.91, "last_trade_time": "2026-10-28T15:53:50", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "BA270917C00240000", "bid": 7.1, "bid_size": 12.0, "ask": 8.15, "ask_size": 271.0, "iv": 0.3446, "open_interest": 203.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0057, "vega": 0.5354, "theta": -0.0276, "rho": 0.3296, "theo": 7.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-11-02T12:46:38", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BA270917P00240000", "bid": 60.05, "bid_size": 102.0, "ask": 66.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.008, "vega": 0.3609, "theta": -0.0316, "rho": -0.5245, "theo": 64.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-10-28T15:49:36", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "BA270917C00245000", "bid": 6.3, "bid_size": 295.0, "ask": 6.95, "ask_size": 62.0, "iv": 0.3399, "open_interest": 79.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0055, "vega": 0.5129, "theta": -0.0264, "rho": 0.3048, "theo": 6.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-03T14:32:07", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BA270917P00245000", "bid": 68.05, "bid_size": 26.0, "ask": 70.0, "ask_size": 20.0, "iv": 0.3414, "open_interest": 12.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0078, "vega": 0.3069, "theta": -0.0306, "rho": -0.4599, "theo": 68.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-26T13:26:38", "percent_change": 0.0, "prev_day_close": 71.2250022888184}, {"option": "BA270917C00250000", "bid": 5.8, "bid_size": 102.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.341, "open_interest": 336.0, "volume": 2.0, "delta": 0.2182, "gamma": 0.0052, "vega": 0.4895, "theta": -0.0253, "rho": 0.2811, "theo": 5.9628, "change": 0.55, "open": 6.5, "high": 6.5, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T10:31:05", "percent_change": 9.73452, "prev_day_close": 5.64999985694885}, {"option": "BA270917P00250000", "bid": 71.5, "bid_size": 427.0, "ask": 75.3, "ask_size": 360.0, "iv": 0.3302, "open_interest": 233.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0077, "vega": 0.2533, "theta": -0.0295, "rho": -0.3597, "theo": 73.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.2, "last_trade_time": "2026-10-28T15:53:25", "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "BA270917C00255000", "bid": 5.05, "bid_size": 199.0, "ask": 5.75, "ask_size": 188.0, "iv": 0.3413, "open_interest": 470.0, "volume": 2.0, "delta": 0.2006, "gamma": 0.005, "vega": 0.4666, "theta": -0.0241, "rho": 0.2596, "theo": 5.3672, "change": 0.6, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T10:38:43", "percent_change": 11.8812, "prev_day_close": 5.04999995231628}, {"option": "BA270917P00255000", "bid": 77.3, "bid_size": 21.0, "ask": 79.9, "ask_size": 43.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0077, "vega": 0.1996, "theta": -0.0295, "rho": -0.3165, "theo": 78.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.34, "last_trade_time": "2026-10-27T15:54:04", "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "BA270917C00260000", "bid": 4.6, "bid_size": 184.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.3415, "open_interest": 207.0, "volume": 22.0, "delta": 0.1844, "gamma": 0.0047, "vega": 0.4437, "theta": -0.0229, "rho": 0.2393, "theo": 4.8344, "change": 0.48, "open": 5.0, "high": 5.0, "low": 4.93, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-04T13:36:53", "percent_change": 10.6667, "prev_day_close": 4.5}, {"option": "BA270917P00260000", "bid": 80.05, "bid_size": 82.0, "ask": 84.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0073, "vega": 0.1524, "theta": -0.025, "rho": -0.2466, "theo": 83.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.04, "last_trade_time": "2026-09-18T09:50:08", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "BA270917C00265000", "bid": 3.9, "bid_size": 427.0, "ask": 4.7, "ask_size": 424.0, "iv": 0.3403, "open_interest": 86.0, "volume": 1.0, "delta": 0.1696, "gamma": 0.0045, "vega": 0.4208, "theta": -0.0218, "rho": 0.2202, "theo": 4.3587, "change": 0.4, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:32:53", "percent_change": 9.75609, "prev_day_close": 4.10000014305115}, {"option": "BA270917P00265000", "bid": 86.25, "bid_size": 54.0, "ask": 89.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.006, "vega": 0.0804, "theta": -0.0247, "rho": 0.0, "theo": 88.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "BA270917C00270000", "bid": 3.6, "bid_size": 430.0, "ask": 4.25, "ask_size": 436.0, "iv": 0.3422, "open_interest": 520.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0042, "vega": 0.3988, "theta": -0.0206, "rho": 0.2031, "theo": 3.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-03T12:42:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BA270917P00270000", "bid": 88.0, "bid_size": 28.0, "ask": 98.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0034, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 93.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "BA270917C00275000", "bid": 2.99, "bid_size": 349.0, "ask": 4.35, "ask_size": 125.0, "iv": 0.3464, "open_interest": 217.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.004, "vega": 0.3776, "theta": -0.0196, "rho": 0.1871, "theo": 3.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-28T14:02:58", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BA270917P00275000", "bid": 93.0, "bid_size": 28.0, "ask": 102.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0015, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 98.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-09-25T11:17:05", "percent_change": 0.0, "prev_day_close": 101.025001525879}, {"option": "BA270917C00280000", "bid": 2.9, "bid_size": 61.0, "ask": 4.0, "ask_size": 142.0, "iv": 0.3508, "open_interest": 123.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0037, "vega": 0.3566, "theta": -0.0185, "rho": 0.1722, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-28T15:37:38", "percent_change": 0.0, "prev_day_close": 3.08999991416931}, {"option": "BA270917P00280000", "bid": 98.8, "bid_size": 28.0, "ask": 105.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 103.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.55, "last_trade_time": "2026-10-15T15:27:09", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "BA270917C00285000", "bid": 2.44, "bid_size": 169.0, "ask": 3.8, "ask_size": 209.0, "iv": 0.3513, "open_interest": 126.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0035, "vega": 0.3367, "theta": -0.0175, "rho": 0.1587, "theo": 2.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T09:52:16", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "BA270917P00285000", "bid": 103.45, "bid_size": 28.0, "ask": 110.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 108.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-09-29T10:12:50", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "BA270917C00290000", "bid": 2.2, "bid_size": 441.0, "ask": 2.97, "ask_size": 433.0, "iv": 0.3443, "open_interest": 26.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0033, "vega": 0.318, "theta": -0.0165, "rho": 0.1464, "theo": 2.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-26T15:03:56", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "BA270917P00290000", "bid": 110.0, "bid_size": 32.0, "ask": 115.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 113.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.45, "last_trade_time": "2026-10-13T10:15:29", "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "BA270917C00295000", "bid": 2.16, "bid_size": 20.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.3483, "open_interest": 16.0, "volume": 2.0, "delta": 0.1027, "gamma": 0.0031, "vega": 0.3, "theta": -0.0156, "rho": 0.1349, "theo": 2.3982, "change": 0.295, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T11:45:31", "percent_change": 13.2584, "prev_day_close": 2.22500002384186}, {"option": "BA270917P00295000", "bid": 115.0, "bid_size": 32.0, "ask": 120.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 118.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.45, "last_trade_time": "2026-10-13T15:04:30", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "BA270917C00300000", "bid": 1.7, "bid_size": 401.0, "ask": 2.43, "ask_size": 424.0, "iv": 0.344, "open_interest": 33.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0029, "vega": 0.2826, "theta": -0.0148, "rho": 0.1243, "theo": 2.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-30T15:37:38", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BA270917P00300000", "bid": 120.0, "bid_size": 32.0, "ask": 125.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 123.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-09-29T12:41:46", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "BA270917C00305000", "bid": 1.66, "bid_size": 112.0, "ask": 2.32, "ask_size": 103.0, "iv": 0.3499, "open_interest": 14.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0027, "vega": 0.2658, "theta": -0.0139, "rho": 0.1146, "theo": 1.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:03:36", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BA270917P00305000", "bid": 125.0, "bid_size": 28.0, "ask": 130.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 128.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.699996948242}, {"option": "BA270917C00310000", "bid": 1.61, "bid_size": 3.0, "ask": 2.03, "ask_size": 45.0, "iv": 0.3514, "open_interest": 30.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0026, "vega": 0.2507, "theta": -0.0131, "rho": 0.1059, "theo": 1.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-28T13:15:12", "percent_change": 0.0, "prev_day_close": 1.83999991416931}, {"option": "BA270917P00310000", "bid": 129.8, "bid_size": 28.0, "ask": 135.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 133.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.8, "last_trade_time": "2026-09-23T10:10:40", "percent_change": 0.0, "prev_day_close": 134.700004577637}, {"option": "BA270917C00315000", "bid": 1.49, "bid_size": 5.0, "ask": 1.91, "ask_size": 46.0, "iv": 0.3543, "open_interest": 4.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0024, "vega": 0.2363, "theta": -0.0124, "rho": 0.0978, "theo": 1.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:44:05", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "BA270917P00315000", "bid": 134.6, "bid_size": 28.0, "ask": 140.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 138.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "BA270917C00320000", "bid": 1.3, "bid_size": 5.0, "ask": 1.73, "ask_size": 48.0, "iv": 0.3537, "open_interest": 347.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0022, "vega": 0.2225, "theta": -0.0117, "rho": 0.0904, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T13:43:24", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "BA270917P00320000", "bid": 139.8, "bid_size": 28.0, "ask": 145.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 143.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.2, "last_trade_time": "2026-09-21T11:30:48", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "BA270917C00325000", "bid": 1.19, "bid_size": 4.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.3554, "open_interest": 43.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0021, "vega": 0.2097, "theta": -0.0111, "rho": 0.0838, "theo": 1.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T14:39:32", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "BA270917P00325000", "bid": 144.8, "bid_size": 28.0, "ask": 150.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 148.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.625}, {"option": "BA270917C00330000", "bid": 1.0, "bid_size": 427.0, "ask": 1.41, "ask_size": 399.0, "iv": 0.3527, "open_interest": 75.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.002, "vega": 0.1978, "theta": -0.0104, "rho": 0.0777, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-16T13:05:21", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "BA270917P00330000", "bid": 150.0, "bid_size": 32.0, "ask": 155.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 153.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.474998474121}, {"option": "BA270917C00335000", "bid": 0.99, "bid_size": 18.0, "ask": 1.27, "ask_size": 69.0, "iv": 0.3555, "open_interest": 106.0, "volume": 3.0, "delta": 0.0546, "gamma": 0.0019, "vega": 0.1866, "theta": -0.0099, "rho": 0.0721, "theo": 1.1669, "change": 0.045, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T10:02:30", "percent_change": 4.0, "prev_day_close": 1.125}, {"option": "BA270917P00335000", "bid": 155.15, "bid_size": 32.0, "ask": 160.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 158.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.724998474121}, {"option": "BA271217C00090000", "bid": 92.3, "bid_size": 7.0, "ask": 96.6, "ask_size": 51.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0009, "vega": 0.1308, "theta": 0.0, "rho": 0.8849, "theo": 93.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "BA271217P00090000", "bid": 0.81, "bid_size": 96.0, "ask": 1.2, "ask_size": 56.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0009, "vega": 0.1335, "theta": -0.0065, "rho": -0.0667, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "BA271217C00095000", "bid": 86.3, "bid_size": 74.0, "ask": 91.65, "ask_size": 53.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0011, "vega": 0.157, "theta": 0.0, "rho": 0.9196, "theo": 88.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0250015258789}, {"option": "BA271217P00095000", "bid": 1.01, "bid_size": 146.0, "ask": 1.49, "ask_size": 45.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0011, "vega": 0.1597, "theta": -0.0077, "rho": -0.0831, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "BA271217C00100000", "bid": 83.25, "bid_size": 55.0, "ask": 86.5, "ask_size": 45.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0013, "vega": 0.1864, "theta": 0.0, "rho": 0.9509, "theo": 84.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "BA271217P00100000", "bid": 1.36, "bid_size": 314.0, "ask": 2.09, "ask_size": 425.0, "iv": 0.4039, "open_interest": 60.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0013, "vega": 0.1901, "theta": -0.0091, "rho": -0.1032, "theo": 1.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:53:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BA271217C00105000", "bid": 78.95, "bid_size": 54.0, "ask": 81.7, "ask_size": 43.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0015, "vega": 0.2189, "theta": 0.0, "rho": 0.978, "theo": 80.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0250015258789}, {"option": "BA271217P00105000", "bid": 1.85, "bid_size": 102.0, "ask": 2.75, "ask_size": 86.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0016, "vega": 0.2238, "theta": -0.0106, "rho": -0.1265, "theo": 2.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "BA271217C00110000", "bid": 73.05, "bid_size": 67.0, "ask": 79.1, "ask_size": 51.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0018, "vega": 0.2539, "theta": -0.002, "rho": 1.0011, "theo": 76.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5749969482422}, {"option": "BA271217P00110000", "bid": 2.26, "bid_size": 140.0, "ask": 6.4, "ask_size": 200.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0019, "vega": 0.26, "theta": -0.0122, "rho": -0.1537, "theo": 2.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "BA271217C00115000", "bid": 71.05, "bid_size": 4.0, "ask": 74.05, "ask_size": 45.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0021, "vega": 0.2909, "theta": -0.0042, "rho": 1.0197, "theo": 71.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "BA271217P00115000", "bid": 3.1, "bid_size": 5.0, "ask": 5.85, "ask_size": 191.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0022, "vega": 0.2979, "theta": -0.0139, "rho": -0.1828, "theo": 3.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BA271217C00120000", "bid": 66.6, "bid_size": 45.0, "ask": 70.65, "ask_size": 109.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0024, "vega": 0.3295, "theta": -0.0064, "rho": 1.0341, "theo": 67.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2250022888184}, {"option": "BA271217P00120000", "bid": 3.5, "bid_size": 126.0, "ask": 6.0, "ask_size": 152.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0025, "vega": 0.3376, "theta": -0.0157, "rho": -0.2164, "theo": 4.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "BA271217C00125000", "bid": 62.6, "bid_size": 229.0, "ask": 66.2, "ask_size": 273.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0027, "vega": 0.3688, "theta": -0.0087, "rho": 1.044, "theo": 64.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "BA271217P00125000", "bid": 4.7, "bid_size": 127.0, "ask": 5.25, "ask_size": 281.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0028, "vega": 0.3778, "theta": -0.0175, "rho": -0.2529, "theo": 5.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BA271217C00130000", "bid": 59.15, "bid_size": 122.0, "ask": 61.7, "ask_size": 276.0, "iv": 0.3848, "open_interest": 1.0, "volume": 1.0, "delta": 0.8691, "gamma": 0.003, "vega": 0.4087, "theta": -0.011, "rho": 1.0498, "theo": 60.2916, "change": 3.1, "open": 60.5, "high": 60.5, "low": 60.5, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-04T14:29:35", "percent_change": 5.4007, "prev_day_close": 57.3999996185303}, {"option": "BA271217P00130000", "bid": 5.45, "bid_size": 434.0, "ask": 6.3, "ask_size": 364.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0032, "vega": 0.4188, "theta": -0.0192, "rho": -0.2918, "theo": 6.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "BA271217C00135000", "bid": 55.45, "bid_size": 35.0, "ask": 58.7, "ask_size": 289.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0034, "vega": 0.4482, "theta": -0.0132, "rho": 1.051, "theo": 56.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "BA271217P00135000", "bid": 6.75, "bid_size": 122.0, "ask": 7.85, "ask_size": 425.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0036, "vega": 0.4591, "theta": -0.021, "rho": -0.3332, "theo": 7.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BA271217C00140000", "bid": 52.4, "bid_size": 15.0, "ask": 53.75, "ask_size": 24.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0037, "vega": 0.487, "theta": -0.0153, "rho": 1.0484, "theo": 53.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "BA271217P00140000", "bid": 7.9, "bid_size": 302.0, "ask": 9.0, "ask_size": 427.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0039, "vega": 0.4988, "theta": -0.0227, "rho": -0.377, "theo": 8.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T14:16:21", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "BA271217C00145000", "bid": 48.85, "bid_size": 39.0, "ask": 51.05, "ask_size": 282.0, "iv": 0.3778, "open_interest": 0.0, "volume": 1.0, "delta": 0.805, "gamma": 0.004, "vega": 0.5247, "theta": -0.0173, "rho": 1.0412, "theo": 49.6683, "change": 2.935, "open": 50.66, "high": 50.66, "low": 50.66, "tick": "up", "last_trade_price": 50.66, "last_trade_time": "2026-11-04T09:42:26", "percent_change": 6.14982, "prev_day_close": 47.7250003814697}, {"option": "BA271217P00145000", "bid": 9.35, "bid_size": 93.0, "ask": 10.55, "ask_size": 429.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0043, "vega": 0.5365, "theta": -0.0244, "rho": -0.4218, "theo": 9.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "BA271217C00150000", "bid": 45.55, "bid_size": 72.0, "ask": 47.15, "ask_size": 132.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0043, "vega": 0.5603, "theta": -0.0192, "rho": 1.0307, "theo": 46.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "BA271217P00150000", "bid": 10.85, "bid_size": 6.0, "ask": 12.0, "ask_size": 431.0, "iv": 0.372, "open_interest": 11.0, "volume": 1.0, "delta": -0.2348, "gamma": 0.0047, "vega": 0.5725, "theta": -0.0259, "rho": -0.4682, "theo": 11.288, "change": -0.375, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T09:39:23", "percent_change": -3.13152, "prev_day_close": 11.9749999046326}, {"option": "BA271217C00155000", "bid": 42.5, "bid_size": 44.0, "ask": 46.45, "ask_size": 333.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0046, "vega": 0.5941, "theta": -0.021, "rho": 1.0156, "theo": 43.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "BA271217P00155000", "bid": 12.5, "bid_size": 299.0, "ask": 13.6, "ask_size": 370.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.005, "vega": 0.6053, "theta": -0.0274, "rho": -0.5147, "theo": 12.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BA271217C00160000", "bid": 39.35, "bid_size": 141.0, "ask": 41.8, "ask_size": 335.0, "iv": 0.3697, "open_interest": 3.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0049, "vega": 0.6249, "theta": -0.0226, "rho": 0.998, "theo": 40.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-02T12:12:33", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BA271217P00160000", "bid": 14.35, "bid_size": 63.0, "ask": 15.3, "ask_size": 446.0, "iv": 0.3647, "open_interest": 21.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0054, "vega": 0.6354, "theta": -0.0287, "rho": -0.5654, "theo": 14.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T11:09:45", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "BA271217C00165000", "bid": 36.7, "bid_size": 45.0, "ask": 39.4, "ask_size": 361.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0051, "vega": 0.6531, "theta": -0.0241, "rho": 0.9762, "theo": 37.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "BA271217P00165000", "bid": 16.25, "bid_size": 22.0, "ask": 17.3, "ask_size": 440.0, "iv": 0.3616, "open_interest": 59.0, "volume": 2.0, "delta": -0.3202, "gamma": 0.0057, "vega": 0.6616, "theta": -0.0298, "rho": -0.6094, "theo": 16.8103, "change": -0.795, "open": 17.05, "high": 17.13, "low": 17.05, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-04T13:09:39", "percent_change": -4.43514, "prev_day_close": 17.9249992370605}, {"option": "BA271217C00170000", "bid": 33.9, "bid_size": 66.0, "ask": 36.0, "ask_size": 335.0, "iv": 0.3639, "open_interest": 5.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0054, "vega": 0.6777, "theta": -0.0254, "rho": 0.9523, "theo": 34.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-03T09:45:46", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BA271217P00170000", "bid": 18.35, "bid_size": 380.0, "ask": 19.6, "ask_size": 378.0, "iv": 0.3601, "open_interest": 6.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.006, "vega": 0.6843, "theta": -0.0309, "rho": -0.6581, "theo": 18.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-03T11:29:19", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "BA271217C00175000", "bid": 31.1, "bid_size": 358.0, "ask": 32.8, "ask_size": 334.0, "iv": 0.3555, "open_interest": 48.0, "volume": 5.0, "delta": 0.6481, "gamma": 0.0056, "vega": 0.6989, "theta": -0.0265, "rho": 0.9255, "theo": 32.1243, "change": 2.55, "open": 33.6, "high": 33.6, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T12:07:08", "percent_change": 8.37438, "prev_day_close": 30.4499998092651}, {"option": "BA271217P00175000", "bid": 20.75, "bid_size": 280.0, "ask": 22.25, "ask_size": 442.0, "iv": 0.3609, "open_interest": 10.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0062, "vega": 0.7022, "theta": -0.0318, "rho": -0.6977, "theo": 21.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-11-03T13:27:13", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BA271217C00180000", "bid": 28.0, "bid_size": 393.0, "ask": 31.7, "ask_size": 439.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0057, "vega": 0.7164, "theta": -0.0274, "rho": 0.8962, "theo": 29.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "BA271217P00180000", "bid": 23.0, "bid_size": 414.0, "ask": 24.8, "ask_size": 445.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0065, "vega": 0.7158, "theta": -0.0325, "rho": -0.7416, "theo": 23.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "BA271217C00185000", "bid": 26.85, "bid_size": 45.0, "ask": 28.45, "ask_size": 359.0, "iv": 0.3574, "open_interest": 1.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0059, "vega": 0.7301, "theta": -0.0282, "rho": 0.866, "theo": 27.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.83, "last_trade_time": "2026-11-02T11:51:02", "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "BA271217P00185000", "bid": 25.25, "bid_size": 445.0, "ask": 27.0, "ask_size": 398.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0067, "vega": 0.7235, "theta": -0.033, "rho": -0.7747, "theo": 26.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BA271217C00190000", "bid": 24.35, "bid_size": 350.0, "ask": 26.3, "ask_size": 373.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.006, "vega": 0.7401, "theta": -0.0288, "rho": 0.833, "theo": 25.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "BA271217P00190000", "bid": 28.65, "bid_size": 140.0, "ask": 29.7, "ask_size": 194.0, "iv": 0.3518, "open_interest": 0.0, "volume": 382.0, "delta": -0.4794, "gamma": 0.007, "vega": 0.7268, "theta": -0.0334, "rho": -0.8065, "theo": 29.2476, "change": -2.375, "open": 30.1, "high": 30.1, "low": 28.85, "tick": "no_change", "last_trade_price": 28.85, "last_trade_time": "2026-11-04T15:09:18", "percent_change": -7.60609, "prev_day_close": 31.2250003814697}, {"option": "BA271217C00195000", "bid": 22.7, "bid_size": 60.0, "ask": 24.15, "ask_size": 386.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.006, "vega": 0.7464, "theta": -0.0292, "rho": 0.8001, "theo": 23.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "BA271217P00195000", "bid": 31.45, "bid_size": 329.0, "ask": 32.95, "ask_size": 434.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0071, "vega": 0.726, "theta": -0.0337, "rho": -0.8395, "theo": 32.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "BA271217C00200000", "bid": 21.0, "bid_size": 1.0, "ask": 23.35, "ask_size": 381.0, "iv": 0.3598, "open_interest": 3.0, "volume": 1578.0, "delta": 0.508, "gamma": 0.0061, "vega": 0.749, "theta": -0.0294, "rho": 0.7659, "theo": 21.4354, "change": 1.075, "open": 21.55, "high": 21.95, "low": 21.24, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T15:38:38", "percent_change": 5.31521, "prev_day_close": 20.2249994277954}, {"option": "BA271217P00200000", "bid": 34.45, "bid_size": 377.0, "ask": 35.8, "ask_size": 279.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0073, "vega": 0.7172, "theta": -0.0338, "rho": -0.8592, "theo": 35.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "BA271217C00205000", "bid": 19.2, "bid_size": 97.0, "ask": 21.8, "ask_size": 340.0, "iv": 0.3594, "open_interest": 6.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0061, "vega": 0.748, "theta": -0.0295, "rho": 0.7308, "theo": 19.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-02T15:53:41", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "BA271217P00205000", "bid": 37.85, "bid_size": 114.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0074, "vega": 0.7053, "theta": -0.0338, "rho": -0.8731, "theo": 38.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5749988555908}, {"option": "BA271217C00210000", "bid": 17.2, "bid_size": 328.0, "ask": 20.8, "ask_size": 444.0, "iv": 0.3599, "open_interest": 0.0, "volume": 360.0, "delta": 0.4544, "gamma": 0.0061, "vega": 0.7441, "theta": -0.0294, "rho": 0.6967, "theo": 18.0921, "change": 0.75, "open": 18.76, "high": 19.31, "low": 17.95, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-04T15:09:10", "percent_change": 4.36047, "prev_day_close": 17.1999998092651}, {"option": "BA271217P00210000", "bid": 41.4, "bid_size": 57.0, "ask": 42.55, "ask_size": 261.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0075, "vega": 0.6882, "theta": -0.0336, "rho": -0.8788, "theo": 42.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "BA271217C00215000", "bid": 16.2, "bid_size": 55.0, "ask": 17.45, "ask_size": 436.0, "iv": 0.3498, "open_interest": 0.0, "volume": 1.0, "delta": 0.4286, "gamma": 0.006, "vega": 0.7369, "theta": -0.0292, "rho": 0.6617, "theo": 16.6017, "change": 1.46, "open": 17.51, "high": 17.51, "low": 17.51, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-11-04T13:03:27", "percent_change": 9.09657, "prev_day_close": 16.0500001907349}, {"option": "BA271217P00215000", "bid": 44.95, "bid_size": 229.0, "ask": 46.1, "ask_size": 107.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0076, "vega": 0.6649, "theta": -0.0334, "rho": -0.8741, "theo": 45.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "BA271217C00220000", "bid": 14.8, "bid_size": 56.0, "ask": 16.25, "ask_size": 330.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.006, "vega": 0.727, "theta": -0.0288, "rho": 0.6274, "theo": 15.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-03T09:50:52", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BA271217P00220000", "bid": 48.6, "bid_size": 282.0, "ask": 49.95, "ask_size": 267.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0076, "vega": 0.6376, "theta": -0.0329, "rho": -0.8718, "theo": 49.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "BA271217C00225000", "bid": 13.6, "bid_size": 78.0, "ask": 15.1, "ask_size": 436.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0059, "vega": 0.715, "theta": -0.0284, "rho": 0.5943, "theo": 13.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BA271217P00225000", "bid": 51.15, "bid_size": 335.0, "ask": 54.3, "ask_size": 317.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0077, "vega": 0.6049, "theta": -0.0324, "rho": -0.8412, "theo": 53.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "BA271217C00230000", "bid": 12.2, "bid_size": 88.0, "ask": 14.6, "ask_size": 416.0, "iv": 0.3535, "open_interest": 0.0, "volume": 1.0, "delta": 0.3567, "gamma": 0.0058, "vega": 0.7004, "theta": -0.0279, "rho": 0.561, "theo": 12.7908, "change": 2.185, "open": 13.41, "high": 13.41, "low": 13.41, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-04T09:42:26", "percent_change": 19.4655, "prev_day_close": 11.2249999046326}, {"option": "BA271217P00230000", "bid": 55.95, "bid_size": 307.0, "ask": 57.75, "ask_size": 38.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0077, "vega": 0.5689, "theta": -0.032, "rho": -0.8152, "theo": 57.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "BA271217C00235000", "bid": 11.4, "bid_size": 65.0, "ask": 12.4, "ask_size": 346.0, "iv": 0.3471, "open_interest": 0.0, "volume": 88.0, "delta": 0.3347, "gamma": 0.0056, "vega": 0.6842, "theta": -0.0273, "rho": 0.5292, "theo": 11.7205, "change": 0.92, "open": 11.95, "high": 12.02, "low": 11.95, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-11-04T10:49:42", "percent_change": 8.28829, "prev_day_close": 11.0999999046326}, {"option": "BA271217P00235000", "bid": 60.05, "bid_size": 299.0, "ask": 62.1, "ask_size": 264.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0077, "vega": 0.5311, "theta": -0.031, "rho": -0.7969, "theo": 61.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "BA271217C00240000", "bid": 10.4, "bid_size": 154.0, "ask": 11.6, "ask_size": 418.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0055, "vega": 0.6667, "theta": -0.0266, "rho": 0.499, "theo": 10.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BA271217P00240000", "bid": 64.1, "bid_size": 289.0, "ask": 66.15, "ask_size": 218.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0077, "vega": 0.4812, "theta": -0.0306, "rho": -0.7096, "theo": 65.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "BA271217C00245000", "bid": 8.6, "bid_size": 274.0, "ask": 10.55, "ask_size": 438.0, "iv": 0.3398, "open_interest": 0.0, "volume": 3.0, "delta": 0.2938, "gamma": 0.0053, "vega": 0.6476, "theta": -0.0259, "rho": 0.469, "theo": 9.8403, "change": -0.025, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T15:03:41", "percent_change": -0.246914, "prev_day_close": 10.125}, {"option": "BA271217P00245000", "bid": 66.85, "bid_size": 121.0, "ask": 70.75, "ask_size": 25.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0077, "vega": 0.4363, "theta": -0.0301, "rho": -0.6808, "theo": 69.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "BA271217C00250000", "bid": 8.7, "bid_size": 59.0, "ask": 9.65, "ask_size": 455.0, "iv": 0.3464, "open_interest": 110.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0052, "vega": 0.6276, "theta": -0.0251, "rho": 0.4407, "theo": 9.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-03T14:51:39", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "BA271217P00250000", "bid": 72.8, "bid_size": 96.0, "ask": 75.25, "ask_size": 29.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0077, "vega": 0.3954, "theta": -0.0288, "rho": -0.6198, "theo": 74.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "BA271217C00255000", "bid": 7.85, "bid_size": 18.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3424, "open_interest": 1.0, "volume": 2.0, "delta": 0.2572, "gamma": 0.005, "vega": 0.6074, "theta": -0.0243, "rho": 0.4143, "theo": 8.2693, "change": 0.6, "open": 8.25, "high": 8.3, "low": 8.25, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T15:51:35", "percent_change": 7.79221, "prev_day_close": 7.70000004768372}, {"option": "BA271217P00255000", "bid": 77.8, "bid_size": 196.0, "ask": 80.6, "ask_size": 76.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0077, "vega": 0.3373, "theta": -0.0282, "rho": -0.4913, "theo": 78.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "BA280121C00085000", "bid": 96.2, "bid_size": 80.0, "ask": 101.25, "ask_size": 54.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0007, "vega": 0.1189, "theta": 0.0, "rho": 0.9094, "theo": 98.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-10-30T09:38:25", "percent_change": 0.0, "prev_day_close": 96.375}, {"option": "BA280121P00085000", "bid": 0.67, "bid_size": 219.0, "ask": 1.1, "ask_size": 164.0, "iv": 0.4141, "open_interest": 38.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0008, "vega": 0.1213, "theta": -0.0055, "rho": -0.0619, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:46:54", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "BA280121C00090000", "bid": 91.15, "bid_size": 102.0, "ask": 96.85, "ask_size": 46.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0009, "vega": 0.1432, "theta": 0.0, "rho": 0.95, "theo": 93.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "BA280121P00090000", "bid": 1.03, "bid_size": 172.0, "ask": 1.48, "ask_size": 413.0, "iv": 0.4152, "open_interest": 6.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0009, "vega": 0.1466, "theta": -0.0065, "rho": -0.0778, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-29T09:59:20", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "BA280121C00095000", "bid": 87.6, "bid_size": 426.0, "ask": 91.35, "ask_size": 420.0, "iv": 0.4023, "open_interest": 1108.0, "volume": 2.0, "delta": 0.9639, "gamma": 0.0011, "vega": 0.1707, "theta": 0.0, "rho": 0.9868, "theo": 89.5169, "change": 2.45, "open": 89.05, "high": 89.05, "low": 89.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-11-04T13:21:14", "percent_change": 2.83073, "prev_day_close": 86.5500030517578}, {"option": "BA280121P00095000", "bid": 1.24, "bid_size": 240.0, "ask": 1.66, "ask_size": 85.0, "iv": 0.4006, "open_interest": 1416.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0011, "vega": 0.1745, "theta": -0.0077, "rho": -0.0962, "theo": 1.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:54:35", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "BA280121C00100000", "bid": 83.8, "bid_size": 230.0, "ask": 87.2, "ask_size": 404.0, "iv": 0.4145, "open_interest": 338.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0013, "vega": 0.2016, "theta": 0.0, "rho": 1.0197, "theo": 85.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-11-03T12:15:10", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "BA280121P00100000", "bid": 1.74, "bid_size": 112.0, "ask": 2.08, "ask_size": 390.0, "iv": 0.399, "open_interest": 813.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0014, "vega": 0.2065, "theta": -0.009, "rho": -0.1185, "theo": 1.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T15:03:35", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "BA280121C00105000", "bid": 77.2, "bid_size": 98.0, "ask": 85.25, "ask_size": 98.0, "iv": 0.4064, "open_interest": 116.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0015, "vega": 0.2352, "theta": -0.0004, "rho": 1.0484, "theo": 80.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.78, "last_trade_time": "2026-10-28T13:24:35", "percent_change": 0.0, "prev_day_close": 78.3250007629394}, {"option": "BA280121P00105000", "bid": 1.96, "bid_size": 156.0, "ask": 2.7, "ask_size": 114.0, "iv": 0.3918, "open_interest": 74.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0016, "vega": 0.2405, "theta": -0.0104, "rho": -0.1438, "theo": 2.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T13:00:07", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "BA280121C00110000", "bid": 75.25, "bid_size": 424.0, "ask": 78.2, "ask_size": 408.0, "iv": 0.3879, "open_interest": 544.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0018, "vega": 0.2716, "theta": -0.0024, "rho": 1.0726, "theo": 76.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.53, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "BA280121P00110000", "bid": 2.75, "bid_size": 24.0, "ask": 3.25, "ask_size": 246.0, "iv": 0.3913, "open_interest": 331.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0019, "vega": 0.2782, "theta": -0.0119, "rho": -0.1731, "theo": 2.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T10:51:38", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "BA280121C00115000", "bid": 71.7, "bid_size": 129.0, "ask": 74.15, "ask_size": 424.0, "iv": 0.3929, "open_interest": 164.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0021, "vega": 0.3095, "theta": -0.0044, "rho": 1.0924, "theo": 72.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-10-28T13:41:31", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "BA280121P00115000", "bid": 3.45, "bid_size": 141.0, "ask": 3.9, "ask_size": 407.0, "iv": 0.3876, "open_interest": 470.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0022, "vega": 0.3166, "theta": -0.0135, "rho": -0.2054, "theo": 3.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T09:57:33", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BA280121C00120000", "bid": 67.5, "bid_size": 105.0, "ask": 69.45, "ask_size": 11.0, "iv": 0.3744, "open_interest": 67.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0024, "vega": 0.3492, "theta": -0.0065, "rho": 1.1074, "theo": 68.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-10-29T12:20:41", "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "BA280121P00120000", "bid": 4.25, "bid_size": 37.0, "ask": 4.6, "ask_size": 219.0, "iv": 0.383, "open_interest": 384.0, "volume": 25.0, "delta": -0.1055, "gamma": 0.0025, "vega": 0.3578, "theta": -0.0152, "rho": -0.2414, "theo": 4.4376, "change": -0.43, "open": 4.38, "high": 4.5, "low": 4.38, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T15:55:25", "percent_change": -8.86598, "prev_day_close": 4.85000014305115}, {"option": "BA280121C00125000", "bid": 63.55, "bid_size": 413.0, "ask": 66.85, "ask_size": 418.0, "iv": 0.387, "open_interest": 81.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0027, "vega": 0.3892, "theta": -0.0086, "rho": 1.1181, "theo": 64.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-11-02T15:40:57", "percent_change": 0.0, "prev_day_close": 62.9750022888184}, {"option": "BA280121P00125000", "bid": 4.95, "bid_size": 431.0, "ask": 5.55, "ask_size": 309.0, "iv": 0.378, "open_interest": 234.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0028, "vega": 0.3986, "theta": -0.0168, "rho": -0.2803, "theo": 5.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T13:30:37", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BA280121C00130000", "bid": 60.0, "bid_size": 364.0, "ask": 61.85, "ask_size": 179.0, "iv": 0.3706, "open_interest": 109.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.003, "vega": 0.4299, "theta": -0.0107, "rho": 1.124, "theo": 61.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-10-30T14:20:57", "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "BA280121P00130000", "bid": 6.1, "bid_size": 201.0, "ask": 6.55, "ask_size": 149.0, "iv": 0.3764, "open_interest": 646.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0032, "vega": 0.4408, "theta": -0.0185, "rho": -0.3224, "theo": 6.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T10:04:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BA280121C00135000", "bid": 56.4, "bid_size": 394.0, "ask": 59.45, "ask_size": 420.0, "iv": 0.3814, "open_interest": 139.0, "volume": 11.0, "delta": 0.8478, "gamma": 0.0033, "vega": 0.47, "theta": -0.0127, "rho": 1.1257, "theo": 57.5834, "change": 2.195, "open": 59.21, "high": 59.21, "low": 57.22, "tick": "down", "last_trade_price": 57.22, "last_trade_time": "2026-11-04T13:48:22", "percent_change": 3.9891, "prev_day_close": 55.0249996185303}, {"option": "BA280121P00135000", "bid": 7.25, "bid_size": 11.0, "ask": 7.9, "ask_size": 300.0, "iv": 0.3757, "open_interest": 489.0, "volume": 12.0, "delta": -0.1638, "gamma": 0.0035, "vega": 0.4815, "theta": -0.0202, "rho": -0.3667, "theo": 7.5023, "change": -0.51, "open": 7.65, "high": 7.7, "low": 7.5, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-04T14:15:22", "percent_change": -6.25767, "prev_day_close": 8.15000009536743}, {"option": "BA280121C00140000", "bid": 53.1, "bid_size": 121.0, "ask": 56.05, "ask_size": 429.0, "iv": 0.3809, "open_interest": 186.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0036, "vega": 0.5094, "theta": -0.0147, "rho": 1.1231, "theo": 54.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.99, "last_trade_time": "2026-11-02T12:32:15", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "BA280121P00140000", "bid": 8.35, "bid_size": 378.0, "ask": 9.0, "ask_size": 231.0, "iv": 0.3693, "open_interest": 1763.0, "volume": 8.0, "delta": -0.1864, "gamma": 0.0038, "vega": 0.5222, "theta": -0.0218, "rho": -0.4136, "theo": 8.7806, "change": -0.625, "open": 8.81, "high": 8.9, "low": 8.65, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:07:46", "percent_change": -6.6313, "prev_day_close": 9.4249997138977}, {"option": "BA280121C00145000", "bid": 49.7, "bid_size": 185.0, "ask": 52.05, "ask_size": 429.0, "iv": 0.3714, "open_interest": 158.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0039, "vega": 0.5474, "theta": -0.0165, "rho": 1.116, "theo": 50.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-11-03T12:33:09", "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "BA280121P00145000", "bid": 9.15, "bid_size": 440.0, "ask": 10.4, "ask_size": 275.0, "iv": 0.361, "open_interest": 344.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0042, "vega": 0.5606, "theta": -0.0233, "rho": -0.4618, "theo": 10.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T10:52:53", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "BA280121C00150000", "bid": 46.45, "bid_size": 110.0, "ask": 47.9, "ask_size": 15.0, "iv": 0.3607, "open_interest": 723.0, "volume": 57.0, "delta": 0.7814, "gamma": 0.0042, "vega": 0.5836, "theta": -0.0183, "rho": 1.1055, "theo": 47.4882, "change": 2.275, "open": 49.4, "high": 49.4, "low": 47.49, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-04T15:37:51", "percent_change": 4.9863, "prev_day_close": 45.625}, {"option": "BA280121P00150000", "bid": 11.5, "bid_size": 1.0, "ask": 12.1, "ask_size": 381.0, "iv": 0.3667, "open_interest": 1833.0, "volume": 12.0, "delta": -0.2359, "gamma": 0.0046, "vega": 0.5978, "theta": -0.0248, "rho": -0.5112, "theo": 11.7623, "change": -1.03, "open": 12.0, "high": 12.15, "low": 11.67, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-11-04T15:56:13", "percent_change": -8.11024, "prev_day_close": 12.7000002861023}, {"option": "BA280121C00155000", "bid": 43.15, "bid_size": 409.0, "ask": 45.05, "ask_size": 119.0, "iv": 0.359, "open_interest": 72.0, "volume": 5.0, "delta": 0.7571, "gamma": 0.0044, "vega": 0.6178, "theta": -0.02, "rho": 1.0902, "theo": 44.39, "change": 2.1, "open": 45.66, "high": 46.0, "low": 44.55, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-11-04T10:54:36", "percent_change": 4.947, "prev_day_close": 42.4499988555908}, {"option": "BA280121P00155000", "bid": 12.95, "bid_size": 389.0, "ask": 13.8, "ask_size": 161.0, "iv": 0.3622, "open_interest": 1045.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0049, "vega": 0.6302, "theta": -0.0262, "rho": -0.5611, "theo": 13.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T14:39:23", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "BA280121C00160000", "bid": 41.0, "bid_size": 11.0, "ask": 42.5, "ask_size": 74.0, "iv": 0.3664, "open_interest": 265.0, "volume": 1.0, "delta": 0.732, "gamma": 0.0047, "vega": 0.649, "theta": -0.0215, "rho": 1.0725, "theo": 41.43, "change": 1.5, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T13:42:36", "percent_change": 3.79747, "prev_day_close": 39.5}, {"option": "BA280121P00160000", "bid": 14.55, "bid_size": 174.0, "ask": 15.6, "ask_size": 210.0, "iv": 0.3576, "open_interest": 912.0, "volume": 31.0, "delta": -0.2902, "gamma": 0.0052, "vega": 0.6602, "theta": -0.0274, "rho": -0.6076, "theo": 15.3293, "change": -0.975, "open": 15.63, "high": 15.65, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T15:30:20", "percent_change": -5.97244, "prev_day_close": 16.3250002861023}, {"option": "BA280121C00165000", "bid": 37.8, "bid_size": 256.0, "ask": 39.7, "ask_size": 87.0, "iv": 0.3614, "open_interest": 613.0, "volume": 4.0, "delta": 0.7062, "gamma": 0.0049, "vega": 0.6777, "theta": -0.0228, "rho": 1.0505, "theo": 38.6102, "change": 1.84, "open": 38.53, "high": 38.64, "low": 38.53, "tick": "up", "last_trade_price": 38.64, "last_trade_time": "2026-11-04T15:41:18", "percent_change": 5.0, "prev_day_close": 36.7999992370606}, {"option": "BA280121P00165000", "bid": 16.9, "bid_size": 26.0, "ask": 18.5, "ask_size": 533.0, "iv": 0.3644, "open_interest": 1102.0, "volume": 6.0, "delta": -0.319, "gamma": 0.0055, "vega": 0.6874, "theta": -0.0286, "rho": -0.6597, "theo": 17.3507, "change": -1.025, "open": 17.45, "high": 17.45, "low": 17.4, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-11-04T15:19:03", "percent_change": -5.54804, "prev_day_close": 18.4750003814697}, {"option": "BA280121C00170000", "bid": 34.95, "bid_size": 434.0, "ask": 36.85, "ask_size": 425.0, "iv": 0.3569, "open_interest": 712.0, "volume": 22.0, "delta": 0.6798, "gamma": 0.0052, "vega": 0.7029, "theta": -0.0241, "rho": 1.0263, "theo": 35.9321, "change": 2.325, "open": 36.25, "high": 36.25, "low": 35.8, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T14:09:04", "percent_change": 6.86347, "prev_day_close": 33.875}, {"option": "BA280121P00170000", "bid": 18.8, "bid_size": 447.0, "ask": 19.75, "ask_size": 50.0, "iv": 0.3539, "open_interest": 1303.0, "volume": 4.0, "delta": -0.3486, "gamma": 0.0058, "vega": 0.7102, "theta": -0.0296, "rho": -0.7055, "theo": 19.5237, "change": -1.2, "open": 19.5, "high": 20.07, "low": 19.2, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T14:47:19", "percent_change": -5.74163, "prev_day_close": 20.8999996185303}, {"option": "BA280121C00175000", "bid": 33.0, "bid_size": 251.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.357, "open_interest": 205.0, "volume": 22.0, "delta": 0.653, "gamma": 0.0053, "vega": 0.7247, "theta": -0.0251, "rho": 0.9992, "theo": 33.3938, "change": 1.93, "open": 35.1, "high": 35.1, "low": 32.75, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-11-04T15:55:25", "percent_change": 6.08833, "prev_day_close": 31.7000007629394}, {"option": "BA280121P00175000", "bid": 21.4, "bid_size": 12.0, "ask": 22.6, "ask_size": 455.0, "iv": 0.3574, "open_interest": 861.0, "volume": 7.0, "delta": -0.3792, "gamma": 0.0061, "vega": 0.7288, "theta": -0.0305, "rho": -0.7519, "theo": 21.8659, "change": -1.37, "open": 21.87, "high": 22.25, "low": 21.87, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-11-04T15:07:22", "percent_change": -5.80508, "prev_day_close": 23.5999994277954}, {"option": "BA280121C00180000", "bid": 30.7, "bid_size": 24.0, "ask": 31.55, "ask_size": 20.0, "iv": 0.3556, "open_interest": 986.0, "volume": 118.0, "delta": 0.626, "gamma": 0.0055, "vega": 0.743, "theta": -0.026, "rho": 0.9695, "theo": 30.9962, "change": 1.44, "open": 31.84, "high": 32.85, "low": 30.44, "tick": "up", "last_trade_price": 31.19, "last_trade_time": "2026-11-04T15:53:53", "percent_change": 4.84034, "prev_day_close": 29.75}, {"option": "BA280121P00180000", "bid": 23.9, "bid_size": 20.0, "ask": 24.85, "ask_size": 301.0, "iv": 0.3541, "open_interest": 1909.0, "volume": 4.0, "delta": -0.4102, "gamma": 0.0063, "vega": 0.7429, "theta": -0.0312, "rho": -0.7958, "theo": 24.3603, "change": -1.0, "open": 24.89, "high": 24.89, "low": 24.75, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T12:33:29", "percent_change": -3.8835, "prev_day_close": 25.75}, {"option": "BA280121C00185000", "bid": 27.8, "bid_size": 428.0, "ask": 29.8, "ask_size": 440.0, "iv": 0.3532, "open_interest": 438.0, "volume": 2.0, "delta": 0.5989, "gamma": 0.0056, "vega": 0.7576, "theta": -0.0268, "rho": 0.939, "theo": 28.7357, "change": 1.15, "open": 28.45, "high": 28.45, "low": 28.45, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-11-04T13:27:48", "percent_change": 4.21245, "prev_day_close": 27.3000001907349}, {"option": "BA280121P00185000", "bid": 26.6, "bid_size": 22.0, "ask": 28.05, "ask_size": 459.0, "iv": 0.3565, "open_interest": 758.0, "volume": 3.0, "delta": -0.4417, "gamma": 0.0066, "vega": 0.7505, "theta": -0.0318, "rho": -0.8274, "theo": 27.0127, "change": -1.475, "open": 27.46, "high": 27.46, "low": 27.37, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T12:50:43", "percent_change": -5.10823, "prev_day_close": 28.875}, {"option": "BA280121C00190000", "bid": 25.8, "bid_size": 136.0, "ask": 27.6, "ask_size": 440.0, "iv": 0.3521, "open_interest": 678.0, "volume": 5.0, "delta": 0.5718, "gamma": 0.0057, "vega": 0.7686, "theta": -0.0273, "rho": 0.9057, "theo": 26.61, "change": 1.825, "open": 27.18, "high": 27.18, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T13:11:23", "percent_change": 7.24925, "prev_day_close": 25.1750001907349}, {"option": "BA280121P00190000", "bid": 29.05, "bid_size": 443.0, "ask": 30.35, "ask_size": 421.0, "iv": 0.3493, "open_interest": 1018.0, "volume": 17.0, "delta": -0.4735, "gamma": 0.0068, "vega": 0.7558, "theta": -0.0323, "rho": -0.8676, "theo": 29.8286, "change": -1.3, "open": 30.11, "high": 30.3, "low": 30.11, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T12:33:29", "percent_change": -4.12698, "prev_day_close": 31.5}, {"option": "BA280121C00195000", "bid": 24.3, "bid_size": 1.0, "ask": 25.25, "ask_size": 36.0, "iv": 0.3517, "open_interest": 330.0, "volume": 42.0, "delta": 0.5449, "gamma": 0.0058, "vega": 0.7759, "theta": -0.0277, "rho": 0.872, "theo": 24.617, "change": 1.625, "open": 24.8, "high": 24.85, "low": 24.8, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-04T15:09:17", "percent_change": 6.99677, "prev_day_close": 23.2249994277954}, {"option": "BA280121P00195000", "bid": 32.3, "bid_size": 377.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.3482, "open_interest": 954.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0069, "vega": 0.7541, "theta": -0.0326, "rho": -0.8924, "theo": 32.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-11-02T13:42:11", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "BA280121C00200000", "bid": 22.3, "bid_size": 364.0, "ask": 23.35, "ask_size": 428.0, "iv": 0.3494, "open_interest": 5788.0, "volume": 149.0, "delta": 0.5184, "gamma": 0.0059, "vega": 0.7798, "theta": -0.028, "rho": 0.8376, "theo": 22.7509, "change": 1.24, "open": 24.0, "high": 24.0, "low": 22.74, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-11-04T15:45:51", "percent_change": 5.76744, "prev_day_close": 21.5}, {"option": "BA280121P00200000", "bid": 35.2, "bid_size": 434.0, "ask": 36.25, "ask_size": 82.0, "iv": 0.3459, "open_interest": 4021.0, "volume": 13.0, "delta": -0.5375, "gamma": 0.0071, "vega": 0.7461, "theta": -0.0328, "rho": -0.9196, "theo": 35.9206, "change": -1.775, "open": 36.0, "high": 36.5, "low": 35.86, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T13:21:38", "percent_change": -4.6375, "prev_day_close": 38.2750015258789}, {"option": "BA280121C00205000", "bid": 17.75, "bid_size": 432.0, "ask": 21.85, "ask_size": 110.0, "iv": 0.3317, "open_interest": 146.0, "volume": 20.0, "delta": 0.4926, "gamma": 0.0059, "vega": 0.7804, "theta": -0.0282, "rho": 0.8022, "theo": 21.0281, "change": 1.085, "open": 20.81, "high": 20.81, "low": 20.81, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-11-04T10:24:31", "percent_change": 5.50063, "prev_day_close": 19.7250003814697}, {"option": "BA280121P00205000", "bid": 38.15, "bid_size": 438.0, "ask": 39.55, "ask_size": 226.0, "iv": 0.3425, "open_interest": 943.0, "volume": 1.0, "delta": -0.5699, "gamma": 0.0072, "vega": 0.737, "theta": -0.0329, "rho": -0.9375, "theo": 39.212, "change": -2.0, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-11-04T15:10:01", "percent_change": -4.85437, "prev_day_close": 41.1999988555908}, {"option": "BA280121C00210000", "bid": 19.2, "bid_size": 226.0, "ask": 19.95, "ask_size": 18.0, "iv": 0.3487, "open_interest": 1959.0, "volume": 13.0, "delta": 0.467, "gamma": 0.0059, "vega": 0.7779, "theta": -0.0281, "rho": 0.7673, "theo": 19.4051, "change": 1.59, "open": 19.55, "high": 19.9, "low": 19.55, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-11-04T15:05:30", "percent_change": 8.68853, "prev_day_close": 18.2999992370605}, {"option": "BA280121P00210000", "bid": 42.0, "bid_size": 337.0, "ask": 43.3, "ask_size": 409.0, "iv": 0.3468, "open_interest": 645.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0074, "vega": 0.7183, "theta": -0.0328, "rho": -0.9332, "theo": 42.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-03T11:51:08", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "BA280121C00215000", "bid": 17.65, "bid_size": 42.0, "ask": 18.75, "ask_size": 446.0, "iv": 0.3496, "open_interest": 486.0, "volume": 36.0, "delta": 0.4422, "gamma": 0.0058, "vega": 0.7723, "theta": -0.028, "rho": 0.732, "theo": 17.8954, "change": 1.075, "open": 18.3, "high": 18.75, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:54:45", "percent_change": 6.35155, "prev_day_close": 16.9250001907349}, {"option": "BA280121P00215000", "bid": 45.4, "bid_size": 45.0, "ask": 47.15, "ask_size": 428.0, "iv": 0.3468, "open_interest": 915.0, "volume": 6.0, "delta": -0.633, "gamma": 0.0074, "vega": 0.6981, "theta": -0.0326, "rho": -0.9411, "theo": 46.1964, "change": -1.7, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-11-04T13:43:27", "percent_change": -3.52697, "prev_day_close": 48.2000007629394}, {"option": "BA280121C00220000", "bid": 16.35, "bid_size": 121.0, "ask": 17.3, "ask_size": 412.0, "iv": 0.3493, "open_interest": 1037.0, "volume": 14.0, "delta": 0.4181, "gamma": 0.0058, "vega": 0.7639, "theta": -0.0278, "rho": 0.6963, "theo": 16.4957, "change": 1.035, "open": 16.75, "high": 17.08, "low": 16.52, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-04T15:55:25", "percent_change": 6.64527, "prev_day_close": 15.5749998092651}, {"option": "BA280121P00220000", "bid": 49.0, "bid_size": 411.0, "ask": 51.1, "ask_size": 438.0, "iv": 0.3473, "open_interest": 550.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0075, "vega": 0.6726, "theta": -0.0325, "rho": -0.9418, "theo": 49.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.62, "last_trade_time": "2026-11-03T14:23:30", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "BA280121C00225000", "bid": 14.35, "bid_size": 447.0, "ask": 16.9, "ask_size": 436.0, "iv": 0.3501, "open_interest": 477.0, "volume": 24.0, "delta": 0.3948, "gamma": 0.0057, "vega": 0.7534, "theta": -0.0274, "rho": 0.6622, "theo": 15.1997, "change": 0.875, "open": 15.45, "high": 15.45, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T13:05:56", "percent_change": 6.08696, "prev_day_close": 14.375}, {"option": "BA280121P00225000", "bid": 53.0, "bid_size": 318.0, "ask": 54.65, "ask_size": 433.0, "iv": 0.346, "open_interest": 233.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0076, "vega": 0.6396, "theta": -0.0321, "rho": -0.9049, "theo": 53.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-02T15:52:54", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "BA280121C00230000", "bid": 13.85, "bid_size": 25.0, "ask": 14.5, "ask_size": 313.0, "iv": 0.3463, "open_interest": 2204.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0056, "vega": 0.7406, "theta": -0.027, "rho": 0.6284, "theo": 14.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-11-03T14:40:32", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "BA280121P00230000", "bid": 56.9, "bid_size": 350.0, "ask": 58.05, "ask_size": 34.0, "iv": 0.3403, "open_interest": 1203.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0076, "vega": 0.6061, "theta": -0.0317, "rho": -0.8864, "theo": 57.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.26, "last_trade_time": "2026-10-30T12:33:24", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "BA280121C00235000", "bid": 12.7, "bid_size": 119.0, "ask": 13.75, "ask_size": 141.0, "iv": 0.3481, "open_interest": 119.0, "volume": 8.0, "delta": 0.3509, "gamma": 0.0055, "vega": 0.7256, "theta": -0.0265, "rho": 0.5948, "theo": 12.8954, "change": 1.38, "open": 13.25, "high": 13.48, "low": 13.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-04T14:36:26", "percent_change": 11.405, "prev_day_close": 12.1000003814697}, {"option": "BA280121P00235000", "bid": 60.25, "bid_size": 423.0, "ask": 62.8, "ask_size": 403.0, "iv": 0.339, "open_interest": 371.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0076, "vega": 0.5629, "theta": -0.0313, "rho": -0.8562, "theo": 61.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-10-30T11:06:08", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "BA280121C00240000", "bid": 11.75, "bid_size": 31.0, "ask": 12.3, "ask_size": 339.0, "iv": 0.3454, "open_interest": 1992.0, "volume": 45.0, "delta": 0.3303, "gamma": 0.0054, "vega": 0.7095, "theta": -0.026, "rho": 0.5632, "theo": 11.8767, "change": 0.775, "open": 12.6, "high": 12.6, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T15:48:38", "percent_change": 6.96629, "prev_day_close": 11.125}, {"option": "BA280121P00240000", "bid": 64.95, "bid_size": 123.0, "ask": 66.5, "ask_size": 291.0, "iv": 0.3383, "open_interest": 464.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0077, "vega": 0.5252, "theta": -0.0308, "rho": -0.8086, "theo": 65.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.77, "last_trade_time": "2026-11-03T14:23:30", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "BA280121C00245000", "bid": 10.5, "bid_size": 354.0, "ask": 11.45, "ask_size": 365.0, "iv": 0.3436, "open_interest": 510.0, "volume": 110.0, "delta": 0.3107, "gamma": 0.0053, "vega": 0.692, "theta": -0.0254, "rho": 0.5325, "theo": 10.9382, "change": 1.1, "open": 11.15, "high": 11.5, "low": 10.95, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T11:45:56", "percent_change": 10.5769, "prev_day_close": 10.3999996185303}, {"option": "BA280121P00245000", "bid": 68.6, "bid_size": 411.0, "ask": 70.75, "ask_size": 155.0, "iv": 0.329, "open_interest": 76.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0077, "vega": 0.4731, "theta": -0.0306, "rho": -0.7483, "theo": 70.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-10-29T15:31:19", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "BA280121C00250000", "bid": 9.95, "bid_size": 27.0, "ask": 10.45, "ask_size": 33.0, "iv": 0.3448, "open_interest": 1740.0, "volume": 164.0, "delta": 0.2921, "gamma": 0.0051, "vega": 0.673, "theta": -0.0247, "rho": 0.5022, "theo": 10.0757, "change": 0.69, "open": 10.6, "high": 10.98, "low": 9.88, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-11-04T15:53:53", "percent_change": 7.26316, "prev_day_close": 9.5}, {"option": "BA280121P00250000", "bid": 73.25, "bid_size": 414.0, "ask": 75.85, "ask_size": 384.0, "iv": 0.339, "open_interest": 470.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0076, "vega": 0.4208, "theta": -0.0294, "rho": -0.6538, "theo": 74.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.49, "last_trade_time": "2026-10-29T15:37:20", "percent_change": 0.0, "prev_day_close": 76.7250022888184}, {"option": "BA280121C00255000", "bid": 9.0, "bid_size": 286.0, "ask": 10.15, "ask_size": 443.0, "iv": 0.3475, "open_interest": 114.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.005, "vega": 0.6534, "theta": -0.024, "rho": 0.4738, "theo": 9.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-03T15:24:36", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "BA280121P00255000", "bid": 76.75, "bid_size": 351.0, "ask": 79.9, "ask_size": 98.0, "iv": 0.3093, "open_interest": 52.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0076, "vega": 0.3733, "theta": -0.029, "rho": -0.6192, "theo": 79.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.12, "last_trade_time": "2026-10-27T10:56:24", "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "BA280121C00260000", "bid": 8.35, "bid_size": 71.0, "ask": 9.4, "ask_size": 152.0, "iv": 0.3481, "open_interest": 704.0, "volume": 9.0, "delta": 0.2577, "gamma": 0.0048, "vega": 0.6336, "theta": -0.0233, "rho": 0.447, "theo": 8.5564, "change": 0.7, "open": 8.6, "high": 8.95, "low": 8.6, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:00:46", "percent_change": 8.64197, "prev_day_close": 8.10000014305115}, {"option": "BA280121P00260000", "bid": 81.85, "bid_size": 425.0, "ask": 84.9, "ask_size": 327.0, "iv": 0.3242, "open_interest": 739.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0076, "vega": 0.3054, "theta": -0.0286, "rho": -0.4813, "theo": 83.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-10-28T15:38:24", "percent_change": 0.0, "prev_day_close": 86.6750030517578}, {"option": "BA280121C00265000", "bid": 7.7, "bid_size": 29.0, "ask": 8.7, "ask_size": 441.0, "iv": 0.3485, "open_interest": 141.0, "volume": 3.0, "delta": 0.2417, "gamma": 0.0046, "vega": 0.6125, "theta": -0.0225, "rho": 0.4204, "theo": 7.8802, "change": 0.65, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:06:21", "percent_change": 8.72483, "prev_day_close": 7.45000004768372}, {"option": "BA280121P00265000", "bid": 86.9, "bid_size": 74.0, "ask": 90.2, "ask_size": 105.0, "iv": 0.3436, "open_interest": 1.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0077, "vega": 0.2582, "theta": -0.0282, "rho": -0.4388, "theo": 88.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-08-04T09:32:10", "percent_change": 0.0, "prev_day_close": 90.9499969482422}, {"option": "BA280121C00270000", "bid": 7.1, "bid_size": 33.0, "ask": 7.6, "ask_size": 153.0, "iv": 0.3447, "open_interest": 655.0, "volume": 5.0, "delta": 0.227, "gamma": 0.0045, "vega": 0.5918, "theta": -0.0218, "rho": 0.3958, "theo": 7.2772, "change": 0.625, "open": 7.5, "high": 7.5, "low": 7.45, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:13:31", "percent_change": 9.09091, "prev_day_close": 6.875}, {"option": "BA280121P00270000", "bid": 92.25, "bid_size": 270.0, "ask": 94.75, "ask_size": 316.0, "iv": 0.3528, "open_interest": 215.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0072, "vega": 0.1888, "theta": -0.0265, "rho": -0.2705, "theo": 93.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-10-30T11:10:36", "percent_change": 0.0, "prev_day_close": 95.7750015258789}, {"option": "BA280121C00275000", "bid": 6.35, "bid_size": 328.0, "ask": 7.55, "ask_size": 450.0, "iv": 0.3479, "open_interest": 267.0, "volume": 2.0, "delta": 0.213, "gamma": 0.0043, "vega": 0.571, "theta": -0.0211, "rho": 0.3728, "theo": 6.7165, "change": 0.525, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T10:19:39", "percent_change": 8.36653, "prev_day_close": 6.27500009536743}, {"option": "BA280121P00275000", "bid": 96.0, "bid_size": 55.0, "ask": 100.4, "ask_size": 32.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0062, "vega": 0.1383, "theta": -0.0263, "rho": -0.2463, "theo": 98.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-08-25T12:48:12", "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "BA280121C00280000", "bid": 5.95, "bid_size": 11.0, "ask": 6.5, "ask_size": 305.0, "iv": 0.3445, "open_interest": 741.0, "volume": 1.0, "delta": 0.1998, "gamma": 0.0042, "vega": 0.5504, "theta": -0.0203, "rho": 0.3509, "theo": 6.2021, "change": 0.54, "open": 6.39, "high": 6.39, "low": 6.39, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T11:39:33", "percent_change": 9.23077, "prev_day_close": 5.84999990463257}, {"option": "BA280121P00280000", "bid": 98.0, "bid_size": 28.0, "ask": 108.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0044, "vega": 0.0339, "theta": -0.0249, "rho": 0.0, "theo": 103.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-11-03T12:44:14", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "BA280121C00285000", "bid": 5.55, "bid_size": 190.0, "ask": 6.3, "ask_size": 435.0, "iv": 0.3482, "open_interest": 165.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.004, "vega": 0.5296, "theta": -0.0196, "rho": 0.3298, "theo": 5.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-03T10:02:41", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "BA280121P00285000", "bid": 103.0, "bid_size": 59.0, "ask": 113.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0026, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 108.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.5, "last_trade_time": "2026-10-29T12:48:36", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "BA280121C00290000", "bid": 5.15, "bid_size": 11.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3455, "open_interest": 270.0, "volume": 20.0, "delta": 0.1759, "gamma": 0.0038, "vega": 0.5089, "theta": -0.0188, "rho": 0.3099, "theo": 5.2991, "change": 0.485, "open": 5.45, "high": 5.46, "low": 5.45, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-11-04T12:49:51", "percent_change": 9.74874, "prev_day_close": 4.97500014305115}, {"option": "BA280121P00290000", "bid": 108.05, "bid_size": 32.0, "ask": 115.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0012, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 113.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.61, "last_trade_time": "2026-10-05T11:51:37", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "BA280121C00295000", "bid": 4.75, "bid_size": 17.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.3459, "open_interest": 206.0, "volume": 1.0, "delta": 0.165, "gamma": 0.0037, "vega": 0.489, "theta": -0.0181, "rho": 0.2917, "theo": 4.9035, "change": 0.375, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:35:56", "percent_change": 8.10811, "prev_day_close": 4.625}, {"option": "BA280121P00295000", "bid": 113.05, "bid_size": 32.0, "ask": 120.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 118.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-05-12T15:18:28", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "BA280121C00300000", "bid": 4.4, "bid_size": 16.0, "ask": 4.75, "ask_size": 41.0, "iv": 0.3468, "open_interest": 3086.0, "volume": 111.0, "delta": 0.1549, "gamma": 0.0035, "vega": 0.4697, "theta": -0.0174, "rho": 0.2745, "theo": 4.5403, "change": 0.025, "open": 4.6, "high": 4.75, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:27:00", "percent_change": 0.584799, "prev_day_close": 4.27499985694885}, {"option": "BA280121P00300000", "bid": 120.0, "bid_size": 32.0, "ask": 125.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 123.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.69, "last_trade_time": "2026-09-29T10:49:21", "percent_change": 0.0, "prev_day_close": 125.474998474121}, {"option": "BA280121C00305000", "bid": 4.05, "bid_size": 31.0, "ask": 4.55, "ask_size": 295.0, "iv": 0.3487, "open_interest": 528.0, "volume": 2.0, "delta": 0.1454, "gamma": 0.0034, "vega": 0.4506, "theta": -0.0167, "rho": 0.2579, "theo": 4.2073, "change": 0.355, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T11:45:31", "percent_change": 8.81988, "prev_day_close": 4.02499997615814}, {"option": "BA280121P00305000", "bid": 125.0, "bid_size": 32.0, "ask": 130.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 128.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-03-06T12:25:22", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "BA280121C00310000", "bid": 3.7, "bid_size": 216.0, "ask": 4.3, "ask_size": 432.0, "iv": 0.3496, "open_interest": 691.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0032, "vega": 0.4318, "theta": -0.016, "rho": 0.2424, "theo": 3.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-03T15:39:03", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BA280121P00310000", "bid": 130.0, "bid_size": 32.0, "ask": 135.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 133.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2026-01-28T11:43:08", "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "BA280121C00315000", "bid": 2.95, "bid_size": 431.0, "ask": 4.0, "ask_size": 422.0, "iv": 0.3443, "open_interest": 145.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0031, "vega": 0.4137, "theta": -0.0154, "rho": 0.2281, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:45:29", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BA280121P00315000", "bid": 135.0, "bid_size": 32.0, "ask": 140.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 138.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "BA280121C00320000", "bid": 3.15, "bid_size": 226.0, "ask": 3.65, "ask_size": 434.0, "iv": 0.3496, "open_interest": 2607.0, "volume": 2.0, "delta": 0.1204, "gamma": 0.0029, "vega": 0.3966, "theta": -0.0148, "rho": 0.2148, "theo": 3.3648, "change": 0.07, "open": 3.45, "high": 3.45, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T10:15:46", "percent_change": 2.12121, "prev_day_close": 3.29999995231628}, {"option": "BA280121P00320000", "bid": 140.3, "bid_size": 32.0, "ask": 144.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 143.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.85, "last_trade_time": "2026-08-06T09:52:18", "percent_change": 0.0, "prev_day_close": 145.125}, {"option": "BA280121C00325000", "bid": 2.8, "bid_size": 326.0, "ask": 3.3, "ask_size": 293.0, "iv": 0.3473, "open_interest": 108.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0028, "vega": 0.38, "theta": -0.0142, "rho": 0.2022, "theo": 3.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T11:14:07", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BA280121P00325000", "bid": 145.0, "bid_size": 32.0, "ask": 150.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 148.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.05, "last_trade_time": "2026-05-15T09:39:43", "percent_change": 0.0, "prev_day_close": 150.074996948242}, {"option": "BA280121C00330000", "bid": 2.8, "bid_size": 1.0, "ask": 3.2, "ask_size": 273.0, "iv": 0.3527, "open_interest": 1745.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0027, "vega": 0.3637, "theta": -0.0136, "rho": 0.1902, "theo": 2.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:15:13", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "BA280121P00330000", "bid": 149.6, "bid_size": 28.0, "ask": 155.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 153.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-06-18T10:57:22", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "BA280121C00335000", "bid": 2.52, "bid_size": 74.0, "ask": 2.97, "ask_size": 428.0, "iv": 0.352, "open_interest": 1070.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0026, "vega": 0.3479, "theta": -0.013, "rho": 0.179, "theo": 2.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-10-28T11:39:27", "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "BA280121P00335000", "bid": 154.8, "bid_size": 32.0, "ask": 160.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 158.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.63, "last_trade_time": "2026-08-04T12:03:17", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "BA280121C00340000", "bid": 2.35, "bid_size": 12.0, "ask": 2.72, "ask_size": 346.0, "iv": 0.3521, "open_interest": 158.0, "volume": 3.0, "delta": 0.0942, "gamma": 0.0024, "vega": 0.3329, "theta": -0.0125, "rho": 0.1687, "theo": 2.5267, "change": 0.165, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:38:33", "percent_change": 6.77618, "prev_day_close": 2.43499994277954}, {"option": "BA280121P00340000", "bid": 160.0, "bid_size": 32.0, "ask": 165.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 163.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.89, "last_trade_time": "2026-06-01T14:53:03", "percent_change": 0.0, "prev_day_close": 165.375}, {"option": "BA280121C00345000", "bid": 2.1, "bid_size": 300.0, "ask": 2.94, "ask_size": 308.0, "iv": 0.3578, "open_interest": 304.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0023, "vega": 0.3188, "theta": -0.012, "rho": 0.1592, "theo": 2.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T13:06:22", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "BA280121P00345000", "bid": 165.0, "bid_size": 32.0, "ask": 170.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 168.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.0, "last_trade_time": "2026-04-23T12:26:20", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "BA280121C00350000", "bid": 1.57, "bid_size": 481.0, "ask": 2.66, "ask_size": 414.0, "iv": 0.3506, "open_interest": 1347.0, "volume": 2.0, "delta": 0.0836, "gamma": 0.0022, "vega": 0.3053, "theta": -0.0114, "rho": 0.1501, "theo": 2.2013, "change": -0.015, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T10:10:20", "percent_change": -0.677202, "prev_day_close": 2.2150000333786}, {"option": "BA280121P00350000", "bid": 170.0, "bid_size": 32.0, "ask": 175.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 173.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.96, "last_trade_time": "2026-03-25T10:04:13", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "BA280121C00360000", "bid": 1.55, "bid_size": 414.0, "ask": 2.2, "ask_size": 425.0, "iv": 0.3534, "open_interest": 209.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.002, "vega": 0.2794, "theta": -0.0105, "rho": 0.1335, "theo": 1.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T09:37:57", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "BA280121P00360000", "bid": 180.0, "bid_size": 32.0, "ask": 185.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 183.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.5, "last_trade_time": "2026-09-02T10:23:37", "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "BA280121C00370000", "bid": 1.38, "bid_size": 390.0, "ask": 1.73, "ask_size": 192.0, "iv": 0.3516, "open_interest": 1483.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0018, "vega": 0.256, "theta": -0.0097, "rho": 0.1192, "theo": 1.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T13:11:41", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "BA280121P00370000", "bid": 188.9, "bid_size": 32.0, "ask": 195.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 193.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.675003051758}, {"option": "BA280121C00380000", "bid": 1.31, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3553, "open_interest": 2883.0, "volume": 7.0, "delta": 0.0592, "gamma": 0.0017, "vega": 0.235, "theta": -0.0089, "rho": 0.1067, "theo": 1.4868, "change": -0.075, "open": 1.41, "high": 1.41, "low": 1.32, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:57:03", "percent_change": -5.08475, "prev_day_close": 1.47500002384186}, {"option": "BA280121P00380000", "bid": 199.0, "bid_size": 32.0, "ask": 205.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 203.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.25, "last_trade_time": "2026-08-19T11:16:32", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "BA280616C00095000", "bid": 89.9, "bid_size": 60.0, "ask": 94.55, "ask_size": 44.0, "iv": 0.3967, "open_interest": 2.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0012, "vega": 0.2337, "theta": 0.0, "rho": 1.2444, "theo": 92.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.1, "last_trade_time": "2026-11-02T11:48:13", "percent_change": 0.0, "prev_day_close": 90.5249977111816}, {"option": "BA280616P00095000", "bid": 1.92, "bid_size": 136.0, "ask": 2.5, "ask_size": 98.0, "iv": 0.3917, "open_interest": 30.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0012, "vega": 0.2407, "theta": -0.0077, "rho": -0.162, "theo": 2.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T15:04:52", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "BA280616C00100000", "bid": 85.7, "bid_size": 85.0, "ask": 89.65, "ask_size": 77.0, "iv": 0.3749, "open_interest": 33.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0013, "vega": 0.2699, "theta": 0.0, "rho": 1.2823, "theo": 88.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-11-02T12:00:08", "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "BA280616P00100000", "bid": 2.57, "bid_size": 39.0, "ask": 3.05, "ask_size": 91.0, "iv": 0.3906, "open_interest": 74.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0014, "vega": 0.2786, "theta": -0.0088, "rho": -0.1954, "theo": 2.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-29T10:55:12", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "BA280616C00105000", "bid": 82.6, "bid_size": 64.0, "ask": 84.75, "ask_size": 5.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0016, "vega": 0.3089, "theta": 0.0, "rho": 1.3144, "theo": 84.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-09-24T09:52:41", "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "BA280616P00105000", "bid": 3.25, "bid_size": 10.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.3881, "open_interest": 256.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0016, "vega": 0.3185, "theta": -0.0101, "rho": -0.2313, "theo": 3.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-10-28T15:38:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BA280616C00110000", "bid": 78.65, "bid_size": 73.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.3744, "open_interest": 75.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0018, "vega": 0.3491, "theta": 0.0, "rho": 1.3421, "theo": 80.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-10-27T13:56:43", "percent_change": 0.0, "prev_day_close": 77.9250030517578}, {"option": "BA280616P00110000", "bid": 3.85, "bid_size": 81.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.3826, "open_interest": 75.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0019, "vega": 0.3605, "theta": -0.0114, "rho": -0.2717, "theo": 4.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T10:54:10", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "BA280616C00115000", "bid": 74.95, "bid_size": 141.0, "ask": 77.45, "ask_size": 108.0, "iv": 0.3778, "open_interest": 200.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.002, "vega": 0.3909, "theta": -0.0015, "rho": 1.364, "theo": 76.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.2, "last_trade_time": "2026-10-21T12:58:22", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "BA280616P00115000", "bid": 4.8, "bid_size": 10.0, "ask": 5.3, "ask_size": 67.0, "iv": 0.3821, "open_interest": 24.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0021, "vega": 0.4035, "theta": -0.0127, "rho": -0.3161, "theo": 5.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T15:34:35", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BA280616C00120000", "bid": 71.05, "bid_size": 387.0, "ask": 74.8, "ask_size": 421.0, "iv": 0.3858, "open_interest": 108.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0022, "vega": 0.4328, "theta": -0.0033, "rho": 1.3816, "theo": 72.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.21, "last_trade_time": "2026-10-29T09:49:13", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "BA280616P00120000", "bid": 5.55, "bid_size": 302.0, "ask": 6.55, "ask_size": 428.0, "iv": 0.3806, "open_interest": 2.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0024, "vega": 0.4465, "theta": -0.014, "rho": -0.3635, "theo": 5.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-03T09:59:55", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BA280616C00125000", "bid": 68.25, "bid_size": 9.0, "ask": 70.75, "ask_size": 123.0, "iv": 0.3866, "open_interest": 260.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0025, "vega": 0.4752, "theta": -0.0051, "rho": 1.394, "theo": 69.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.62, "last_trade_time": "2026-10-23T12:54:06", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "BA280616P00125000", "bid": 6.85, "bid_size": 18.0, "ask": 7.35, "ask_size": 294.0, "iv": 0.3776, "open_interest": 12.0, "volume": 1.0, "delta": -0.1358, "gamma": 0.0027, "vega": 0.4909, "theta": -0.0153, "rho": -0.414, "theo": 7.0642, "change": -0.35, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T14:46:56", "percent_change": -4.63576, "prev_day_close": 7.54999995231628}, {"option": "BA280616C00130000", "bid": 64.2, "bid_size": 284.0, "ask": 66.55, "ask_size": 81.0, "iv": 0.3713, "open_interest": 26.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0027, "vega": 0.517, "theta": -0.0069, "rho": 1.4017, "theo": 65.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-30T11:09:35", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "BA280616P00130000", "bid": 8.0, "bid_size": 17.0, "ask": 8.8, "ask_size": 422.0, "iv": 0.3774, "open_interest": 32.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.003, "vega": 0.5329, "theta": -0.0166, "rho": -0.4656, "theo": 8.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-10-28T10:33:06", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "BA280616C00135000", "bid": 60.1, "bid_size": 141.0, "ask": 63.75, "ask_size": 61.0, "iv": 0.3682, "open_interest": 20.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0029, "vega": 0.558, "theta": -0.0086, "rho": 1.4054, "theo": 62.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-27T14:35:13", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "BA280616P00135000", "bid": 8.95, "bid_size": 65.0, "ask": 10.45, "ask_size": 157.0, "iv": 0.3749, "open_interest": 47.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0032, "vega": 0.5769, "theta": -0.0178, "rho": -0.5231, "theo": 9.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-29T11:26:52", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BA280616C00140000", "bid": 57.2, "bid_size": 110.0, "ask": 61.05, "ask_size": 110.0, "iv": 0.3743, "open_interest": 258.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0032, "vega": 0.5982, "theta": -0.0102, "rho": 1.4037, "theo": 58.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.31, "last_trade_time": "2026-10-29T10:39:36", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "BA280616P00140000", "bid": 10.65, "bid_size": 128.0, "ask": 11.35, "ask_size": 152.0, "iv": 0.3704, "open_interest": 253.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0035, "vega": 0.6161, "theta": -0.0191, "rho": -0.5778, "theo": 10.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-03T12:24:16", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BA280616C00145000", "bid": 54.8, "bid_size": 127.0, "ask": 57.3, "ask_size": 327.0, "iv": 0.3733, "open_interest": 10.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0034, "vega": 0.6363, "theta": -0.0118, "rho": 1.3989, "theo": 55.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-03T10:53:30", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "BA280616P00145000", "bid": 12.2, "bid_size": 38.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.3667, "open_interest": 17.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0038, "vega": 0.6559, "theta": -0.0202, "rho": -0.6367, "theo": 12.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T12:22:05", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BA280616C00150000", "bid": 51.85, "bid_size": 148.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.3661, "open_interest": 74.0, "volume": 52.0, "delta": 0.7825, "gamma": 0.0036, "vega": 0.6731, "theta": -0.0133, "rho": 1.3892, "theo": 52.6598, "change": 1.89, "open": 53.5, "high": 54.0, "low": 51.6, "tick": "up", "last_trade_price": 52.54, "last_trade_time": "2026-11-04T11:10:13", "percent_change": 3.73149, "prev_day_close": 50.6500015258789}, {"option": "BA280616P00150000", "bid": 13.85, "bid_size": 183.0, "ask": 14.45, "ask_size": 29.0, "iv": 0.3649, "open_interest": 262.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.004, "vega": 0.692, "theta": -0.0213, "rho": -0.6932, "theo": 14.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-11-02T10:30:53", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "BA280616C00155000", "bid": 49.2, "bid_size": 10.0, "ask": 50.5, "ask_size": 57.0, "iv": 0.3657, "open_interest": 10.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0038, "vega": 0.7075, "theta": -0.0147, "rho": 1.3758, "theo": 49.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-08-06T15:22:17", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "BA280616P00155000", "bid": 14.3, "bid_size": 450.0, "ask": 16.25, "ask_size": 21.0, "iv": 0.3535, "open_interest": 390.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0043, "vega": 0.7249, "theta": -0.0224, "rho": -0.7495, "theo": 16.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T12:57:17", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "BA280616C00160000", "bid": 46.2, "bid_size": 232.0, "ask": 48.2, "ask_size": 362.0, "iv": 0.366, "open_interest": 27.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.004, "vega": 0.7394, "theta": -0.016, "rho": 1.3596, "theo": 46.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.07, "last_trade_time": "2026-11-02T11:45:46", "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "BA280616P00160000", "bid": 17.6, "bid_size": 155.0, "ask": 18.25, "ask_size": 24.0, "iv": 0.3613, "open_interest": 37.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0046, "vega": 0.7575, "theta": -0.0234, "rho": -0.8088, "theo": 17.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-29T15:28:41", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BA280616C00165000", "bid": 43.4, "bid_size": 263.0, "ask": 45.35, "ask_size": 324.0, "iv": 0.3624, "open_interest": 17.0, "volume": 2.0, "delta": 0.7178, "gamma": 0.0042, "vega": 0.769, "theta": -0.0172, "rho": 1.3389, "theo": 44.2443, "change": 2.575, "open": 45.0, "high": 45.0, "low": 44.95, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-11-04T13:27:52", "percent_change": 6.0767, "prev_day_close": 42.375}, {"option": "BA280616P00165000", "bid": 19.3, "bid_size": 123.0, "ask": 20.4, "ask_size": 130.0, "iv": 0.3574, "open_interest": 76.0, "volume": 42.0, "delta": -0.3138, "gamma": 0.0048, "vega": 0.7839, "theta": -0.0242, "rho": -0.8643, "theo": 20.1058, "change": -0.95, "open": 20.2, "high": 20.25, "low": 20.15, "tick": "no_change", "last_trade_price": 20.25, "last_trade_time": "2026-11-04T15:20:07", "percent_change": -4.48113, "prev_day_close": 21.1999998092651}, {"option": "BA280616C00170000", "bid": 40.7, "bid_size": 344.0, "ask": 43.1, "ask_size": 391.0, "iv": 0.3619, "open_interest": 88.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0044, "vega": 0.7956, "theta": -0.0183, "rho": 1.3162, "theo": 41.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-02T10:21:11", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "BA280616P00170000", "bid": 21.6, "bid_size": 377.0, "ask": 22.75, "ask_size": 180.0, "iv": 0.357, "open_interest": 852.0, "volume": 15.0, "delta": -0.3399, "gamma": 0.0051, "vega": 0.807, "theta": -0.025, "rho": -0.9187, "theo": 22.3442, "change": -0.9, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T11:05:36", "percent_change": -3.79747, "prev_day_close": 23.6999998092651}, {"option": "BA280616C00175000", "bid": 38.25, "bid_size": 341.0, "ask": 39.85, "ask_size": 153.0, "iv": 0.3554, "open_interest": 44.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0045, "vega": 0.8192, "theta": -0.0193, "rho": 1.291, "theo": 39.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-11-02T10:27:03", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BA280616P00175000", "bid": 24.3, "bid_size": 190.0, "ask": 25.2, "ask_size": 301.0, "iv": 0.3579, "open_interest": 33.0, "volume": 7.0, "delta": -0.3668, "gamma": 0.0053, "vega": 0.8272, "theta": -0.0258, "rho": -0.9725, "theo": 24.7342, "change": -1.235, "open": 24.77, "high": 24.85, "low": 24.77, "tick": "down", "last_trade_price": 24.84, "last_trade_time": "2026-11-04T15:07:22", "percent_change": -4.73634, "prev_day_close": 26.0749998092651}, {"option": "BA280616C00180000", "bid": 36.25, "bid_size": 221.0, "ask": 38.75, "ask_size": 401.0, "iv": 0.3634, "open_interest": 43.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0046, "vega": 0.84, "theta": -0.0202, "rho": 1.2622, "theo": 36.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-11-02T12:13:26", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "BA280616P00180000", "bid": 26.85, "bid_size": 48.0, "ask": 27.6, "ask_size": 90.0, "iv": 0.3562, "open_interest": 528.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0055, "vega": 0.8424, "theta": -0.0264, "rho": -1.0193, "theo": 27.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.39, "last_trade_time": "2026-11-03T12:33:05", "percent_change": 0.0, "prev_day_close": 28.7249994277954}, {"option": "BA280616C00185000", "bid": 33.7, "bid_size": 401.0, "ask": 35.35, "ask_size": 274.0, "iv": 0.3532, "open_interest": 63.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0048, "vega": 0.8576, "theta": -0.021, "rho": 1.2326, "theo": 34.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.24, "last_trade_time": "2026-11-03T15:21:57", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "BA280616P00185000", "bid": 29.5, "bid_size": 140.0, "ask": 30.3, "ask_size": 203.0, "iv": 0.3552, "open_interest": 74.0, "volume": 2.0, "delta": -0.4213, "gamma": 0.0057, "vega": 0.8537, "theta": -0.0269, "rho": -1.0621, "theo": 29.9052, "change": -1.335, "open": 30.41, "high": 30.41, "low": 30.29, "tick": "down", "last_trade_price": 30.29, "last_trade_time": "2026-11-04T12:37:17", "percent_change": -4.22134, "prev_day_close": 31.625}, {"option": "BA280616C00190000", "bid": 31.6, "bid_size": 405.0, "ask": 33.8, "ask_size": 434.0, "iv": 0.3552, "open_interest": 94.0, "volume": 1.0, "delta": 0.6043, "gamma": 0.0048, "vega": 0.8721, "theta": -0.0216, "rho": 1.2014, "theo": 32.6054, "change": 2.425, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-04T14:18:47", "percent_change": 7.72908, "prev_day_close": 31.3750009536743}, {"option": "BA280616P00190000", "bid": 32.15, "bid_size": 336.0, "ask": 33.1, "ask_size": 150.0, "iv": 0.3533, "open_interest": 867.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0059, "vega": 0.8605, "theta": -0.0274, "rho": -1.1001, "theo": 32.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T11:06:01", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "BA280616C00195000", "bid": 30.15, "bid_size": 214.0, "ask": 31.85, "ask_size": 427.0, "iv": 0.3574, "open_interest": 31.0, "volume": 3.0, "delta": 0.5816, "gamma": 0.0049, "vega": 0.8836, "theta": -0.0222, "rho": 1.1675, "theo": 30.6183, "change": 1.855, "open": 31.08, "high": 31.08, "low": 31.08, "tick": "no_change", "last_trade_price": 31.08, "last_trade_time": "2026-11-04T11:02:02", "percent_change": 6.3473, "prev_day_close": 29.2250003814697}, {"option": "BA280616P00195000", "bid": 35.2, "bid_size": 120.0, "ask": 36.05, "ask_size": 270.0, "iv": 0.3528, "open_interest": 159.0, "volume": 2.0, "delta": -0.4774, "gamma": 0.0061, "vega": 0.8619, "theta": -0.0277, "rho": -1.135, "theo": 35.6477, "change": -1.7, "open": 35.65, "high": 35.65, "low": 35.65, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-11-04T15:09:52", "percent_change": -4.55154, "prev_day_close": 37.3500003814697}, {"option": "BA280616C00200000", "bid": 28.4, "bid_size": 120.0, "ask": 29.6, "ask_size": 345.0, "iv": 0.3551, "open_interest": 547.0, "volume": 3.0, "delta": 0.5592, "gamma": 0.005, "vega": 0.8922, "theta": -0.0226, "rho": 1.1336, "theo": 28.7383, "change": 1.975, "open": 29.4, "high": 29.4, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-04T10:00:28", "percent_change": 7.25436, "prev_day_close": 27.2250003814697}, {"option": "BA280616P00200000", "bid": 38.15, "bid_size": 230.0, "ask": 39.1, "ask_size": 210.0, "iv": 0.3512, "open_interest": 182.0, "volume": 1.0, "delta": -0.5056, "gamma": 0.0063, "vega": 0.8601, "theta": -0.028, "rho": -1.1647, "theo": 38.7094, "change": -1.675, "open": 38.75, "high": 38.75, "low": 38.75, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-11-04T15:06:50", "percent_change": -4.14348, "prev_day_close": 40.4250011444092}, {"option": "BA280616C00210000", "bid": 24.7, "bid_size": 314.0, "ask": 26.4, "ask_size": 439.0, "iv": 0.3534, "open_interest": 149.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0051, "vega": 0.9008, "theta": -0.0232, "rho": 1.0628, "theo": 25.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-03T10:18:02", "percent_change": 0.0, "prev_day_close": 24.3250007629395}, {"option": "BA280616P00210000", "bid": 44.75, "bid_size": 24.0, "ask": 45.9, "ask_size": 327.0, "iv": 0.3516, "open_interest": 61.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0066, "vega": 0.8398, "theta": -0.0283, "rho": -1.1936, "theo": 45.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.64, "last_trade_time": "2026-10-27T15:53:16", "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "BA280616C00220000", "bid": 21.8, "bid_size": 229.0, "ask": 23.1, "ask_size": 115.0, "iv": 0.3517, "open_interest": 120.0, "volume": 1.0, "delta": 0.4728, "gamma": 0.0051, "vega": 0.8992, "theta": -0.0235, "rho": 0.9911, "theo": 22.2108, "change": 0.75, "open": 22.45, "high": 22.45, "low": 22.45, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-04T15:55:05", "percent_change": 3.45622, "prev_day_close": 21.6999998092651}, {"option": "BA280616P00220000", "bid": 51.1, "bid_size": 361.0, "ask": 53.35, "ask_size": 365.0, "iv": 0.3488, "open_interest": 154.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0068, "vega": 0.7996, "theta": -0.0283, "rho": -1.1982, "theo": 52.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-11-02T11:59:27", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "BA280616C00230000", "bid": 18.9, "bid_size": 368.0, "ask": 20.35, "ask_size": 312.0, "iv": 0.3494, "open_interest": 128.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.005, "vega": 0.888, "theta": -0.0234, "rho": 0.9181, "theo": 19.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-11-03T10:53:32", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "BA280616P00230000", "bid": 59.1, "bid_size": 120.0, "ask": 60.3, "ask_size": 61.0, "iv": 0.3473, "open_interest": 249.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.007, "vega": 0.7467, "theta": -0.0281, "rho": -1.1698, "theo": 59.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.89, "last_trade_time": "2026-11-03T15:35:58", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "BA280616C00240000", "bid": 16.9, "bid_size": 34.0, "ask": 17.85, "ask_size": 419.0, "iv": 0.3502, "open_interest": 293.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0049, "vega": 0.8695, "theta": -0.0231, "rho": 0.8482, "theo": 17.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-11-03T15:24:36", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "BA280616P00240000", "bid": 66.7, "bid_size": 309.0, "ask": 69.1, "ask_size": 328.0, "iv": 0.3502, "open_interest": 112.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0072, "vega": 0.6727, "theta": -0.0276, "rho": -1.1057, "theo": 67.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.65, "last_trade_time": "2026-10-30T11:32:23", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "BA280616C00250000", "bid": 14.85, "bid_size": 97.0, "ask": 15.8, "ask_size": 432.0, "iv": 0.3501, "open_interest": 412.0, "volume": 9.0, "delta": 0.3588, "gamma": 0.0048, "vega": 0.8444, "theta": -0.0226, "rho": 0.7794, "theo": 15.0015, "change": 1.075, "open": 15.95, "high": 15.95, "low": 15.5, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T14:33:39", "percent_change": 7.40103, "prev_day_close": 14.5250000953674}, {"option": "BA280616P00250000", "bid": 74.95, "bid_size": 304.0, "ask": 77.4, "ask_size": 358.0, "iv": 0.3486, "open_interest": 264.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0073, "vega": 0.5846, "theta": -0.0272, "rho": -0.9969, "theo": 76.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-10-29T12:02:15", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "BA280616C00260000", "bid": 12.8, "bid_size": 60.0, "ask": 14.0, "ask_size": 379.0, "iv": 0.3488, "open_interest": 56.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0046, "vega": 0.8148, "theta": -0.0219, "rho": 0.7152, "theo": 13.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-11-02T09:33:23", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "BA280616P00260000", "bid": 82.85, "bid_size": 358.0, "ask": 86.4, "ask_size": 326.0, "iv": 0.342, "open_interest": 80.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0075, "vega": 0.4762, "theta": -0.0266, "rho": -0.8502, "theo": 84.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.95, "last_trade_time": "2026-10-27T15:39:55", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "BA280616C00270000", "bid": 11.25, "bid_size": 6.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3465, "open_interest": 66.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0044, "vega": 0.7808, "theta": -0.0211, "rho": 0.6528, "theo": 11.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-29T12:04:07", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BA280616P00270000", "bid": 92.35, "bid_size": 112.0, "ask": 95.6, "ask_size": 99.0, "iv": 0.3474, "open_interest": 5.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0078, "vega": 0.3628, "theta": -0.024, "rho": -0.6369, "theo": 93.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-07-31T09:40:36", "percent_change": 0.0, "prev_day_close": 96.4249992370606}, {"option": "BA280616C00280000", "bid": 9.9, "bid_size": 54.0, "ask": 10.65, "ask_size": 354.0, "iv": 0.3472, "open_interest": 28.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0042, "vega": 0.7452, "theta": -0.0202, "rho": 0.5962, "theo": 10.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T12:36:45", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "BA280616P00280000", "bid": 100.4, "bid_size": 87.0, "ask": 106.1, "ask_size": 37.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0071, "vega": 0.2007, "theta": -0.0238, "rho": -0.3587, "theo": 103.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-07-28T11:56:31", "percent_change": 0.0, "prev_day_close": 105.174999237061}, {"option": "BA280616C00290000", "bid": 7.35, "bid_size": 442.0, "ask": 9.55, "ask_size": 437.0, "iv": 0.3388, "open_interest": 9.0, "volume": 1.0, "delta": 0.2419, "gamma": 0.004, "vega": 0.7073, "theta": -0.0192, "rho": 0.5423, "theo": 8.9146, "change": 0.75, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T09:31:06", "percent_change": 8.57143, "prev_day_close": 8.75}, {"option": "BA280616P00290000", "bid": 110.0, "bid_size": 52.0, "ask": 116.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0049, "vega": 0.0772, "theta": -0.028, "rho": 0.0, "theo": 113.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "BA280616C00300000", "bid": 7.75, "bid_size": 46.0, "ask": 8.35, "ask_size": 14.0, "iv": 0.347, "open_interest": 611.0, "volume": 4.0, "delta": 0.2186, "gamma": 0.0038, "vega": 0.6691, "theta": -0.0182, "rho": 0.4934, "theo": 7.8429, "change": 0.45, "open": 8.2, "high": 8.2, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:56:13", "percent_change": 5.96026, "prev_day_close": 7.55000019073486}, {"option": "BA280616P00300000", "bid": 118.0, "bid_size": 28.0, "ask": 125.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0018, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 123.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.45, "last_trade_time": "2026-09-17T15:49:16", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "BA280616C00310000", "bid": 6.8, "bid_size": 46.0, "ask": 7.4, "ask_size": 291.0, "iv": 0.3489, "open_interest": 100.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0036, "vega": 0.6316, "theta": -0.0173, "rho": 0.4487, "theo": 6.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-03T10:01:09", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "BA280616P00310000", "bid": 129.0, "bid_size": 32.0, "ask": 136.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 133.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.724998474121}, {"option": "BA280616C00320000", "bid": 5.9, "bid_size": 6.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.348, "open_interest": 58.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0033, "vega": 0.5939, "theta": -0.0163, "rho": 0.4075, "theo": 6.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:51:13", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "BA280616P00320000", "bid": 139.5, "bid_size": 28.0, "ask": 146.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 143.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "BA280616C00330000", "bid": 5.15, "bid_size": 13.0, "ask": 5.95, "ask_size": 73.0, "iv": 0.3496, "open_interest": 106.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0031, "vega": 0.5582, "theta": -0.0153, "rho": 0.3708, "theo": 5.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-10-28T15:38:59", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "BA280616P00330000", "bid": 149.5, "bid_size": 28.0, "ask": 156.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 153.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "BA280616C00340000", "bid": 4.5, "bid_size": 119.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.3473, "open_interest": 72.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0029, "vega": 0.5231, "theta": -0.0144, "rho": 0.3367, "theo": 4.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-29T15:41:38", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "BA280616P00340000", "bid": 160.0, "bid_size": 32.0, "ask": 166.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 163.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "BA280616C00350000", "bid": 4.1, "bid_size": 155.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.3504, "open_interest": 1026.0, "volume": 13.0, "delta": 0.133, "gamma": 0.0027, "vega": 0.4898, "theta": -0.0135, "rho": 0.3063, "theo": 4.2766, "change": 0.125, "open": 4.3, "high": 4.4, "low": 4.25, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:50:25", "percent_change": 2.99401, "prev_day_close": 4.17500007152557}, {"option": "BA280616P00350000", "bid": 170.0, "bid_size": 32.0, "ask": 176.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 173.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-17T15:01:46", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "BA281215C00085000", "bid": 100.55, "bid_size": 87.0, "ask": 106.3, "ask_size": 55.0, "iv": 0.3951, "open_interest": 5.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0008, "vega": 0.2264, "theta": 0.0, "rho": 1.4283, "theo": 103.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.35, "last_trade_time": "2026-11-02T12:00:53", "percent_change": 0.0, "prev_day_close": 101.225002288818}, {"option": "BA281215P00085000", "bid": 1.69, "bid_size": 137.0, "ask": 2.52, "ask_size": 75.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0009, "vega": 0.235, "theta": -0.0057, "rho": -0.1772, "theo": 2.1207, "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": 2.16500002145767}, {"option": "BA281215C00090000", "bid": 97.85, "bid_size": 46.0, "ask": 102.35, "ask_size": 44.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.001, "vega": 0.2622, "theta": 0.0, "rho": 1.4834, "theo": 99.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-11-02T11:56:34", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "BA281215P00090000", "bid": 2.25, "bid_size": 142.0, "ask": 2.85, "ask_size": 59.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0011, "vega": 0.2714, "theta": -0.0066, "rho": -0.2125, "theo": 2.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BA281215C00095000", "bid": 94.0, "bid_size": 112.0, "ask": 97.6, "ask_size": 165.0, "iv": 0.3989, "open_interest": 107.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0012, "vega": 0.3006, "theta": 0.0, "rho": 1.533, "theo": 95.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-11-02T12:00:54", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "BA281215P00095000", "bid": 2.85, "bid_size": 143.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.3863, "open_interest": 162.0, "volume": 2.0, "delta": -0.0607, "gamma": 0.0012, "vega": 0.3124, "theta": -0.0075, "rho": -0.253, "theo": 3.1898, "change": -0.16, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T10:17:21", "percent_change": -4.63768, "prev_day_close": 3.45000004768372}, {"option": "BA281215C00100000", "bid": 90.0, "bid_size": 92.0, "ask": 93.0, "ask_size": 107.0, "iv": 0.3816, "open_interest": 73.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0013, "vega": 0.3418, "theta": 0.0, "rho": 1.5757, "theo": 91.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.6, "last_trade_time": "2026-11-02T11:59:28", "percent_change": 0.0, "prev_day_close": 89.3249969482422}, {"option": "BA281215P00100000", "bid": 3.6, "bid_size": 110.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.3875, "open_interest": 528.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0014, "vega": 0.3548, "theta": -0.0085, "rho": -0.2987, "theo": 3.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BA281215C00105000", "bid": 86.05, "bid_size": 75.0, "ask": 91.0, "ask_size": 143.0, "iv": 0.3996, "open_interest": 43.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0015, "vega": 0.384, "theta": 0.0, "rho": 1.6132, "theo": 87.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.24, "last_trade_time": "2026-10-21T12:38:10", "percent_change": 0.0, "prev_day_close": 84.6999969482422}, {"option": "BA281215P00105000", "bid": 4.3, "bid_size": 120.0, "ask": 5.0, "ask_size": 93.0, "iv": 0.3812, "open_interest": 462.0, "volume": 1.0, "delta": -0.0842, "gamma": 0.0016, "vega": 0.3996, "theta": -0.0096, "rho": -0.3485, "theo": 4.6609, "change": -0.17, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-04T12:29:35", "percent_change": -3.36634, "prev_day_close": 5.04999995231628}, {"option": "BA281215C00110000", "bid": 82.4, "bid_size": 375.0, "ask": 85.75, "ask_size": 423.0, "iv": 0.3774, "open_interest": 639.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0017, "vega": 0.428, "theta": 0.0, "rho": 1.644, "theo": 84.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.1, "last_trade_time": "2026-11-02T11:50:09", "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "BA281215P00110000", "bid": 5.25, "bid_size": 116.0, "ask": 5.95, "ask_size": 91.0, "iv": 0.3804, "open_interest": 297.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0018, "vega": 0.4456, "theta": -0.0106, "rho": -0.4009, "theo": 5.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T12:08:42", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BA281215C00115000", "bid": 79.2, "bid_size": 54.0, "ask": 82.85, "ask_size": 169.0, "iv": 0.3866, "open_interest": 35.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0019, "vega": 0.4718, "theta": -0.001, "rho": 1.6699, "theo": 80.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.65, "last_trade_time": "2026-11-02T11:49:58", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "BA281215P00115000", "bid": 6.1, "bid_size": 30.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.3773, "open_interest": 107.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.002, "vega": 0.4919, "theta": -0.0117, "rho": -0.4582, "theo": 6.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-10-27T13:09:54", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "BA281215C00120000", "bid": 75.35, "bid_size": 70.0, "ask": 78.4, "ask_size": 140.0, "iv": 0.3706, "open_interest": 396.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.002, "vega": 0.5161, "theta": -0.0024, "rho": 1.6904, "theo": 77.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-11-02T14:21:07", "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "BA281215P00120000", "bid": 7.2, "bid_size": 67.0, "ask": 8.6, "ask_size": 187.0, "iv": 0.38, "open_interest": 104.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0023, "vega": 0.5379, "theta": -0.0128, "rho": -0.5192, "theo": 7.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-28T09:59:52", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "BA281215C00125000", "bid": 72.35, "bid_size": 278.0, "ask": 74.9, "ask_size": 318.0, "iv": 0.3714, "open_interest": 26.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0022, "vega": 0.56, "theta": -0.0039, "rho": 1.7053, "theo": 73.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.85, "last_trade_time": "2026-11-03T10:03:23", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "BA281215P00125000", "bid": 8.4, "bid_size": 79.0, "ask": 9.95, "ask_size": 146.0, "iv": 0.3788, "open_interest": 36.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0025, "vega": 0.583, "theta": -0.0139, "rho": -0.5798, "theo": 8.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-02T10:06:16", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "BA281215C00130000", "bid": 69.6, "bid_size": 5.0, "ask": 72.3, "ask_size": 48.0, "iv": 0.3797, "open_interest": 237.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0024, "vega": 0.6026, "theta": -0.0053, "rho": 1.7165, "theo": 70.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-11-02T14:18:45", "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "BA281215P00130000", "bid": 9.4, "bid_size": 57.0, "ask": 10.75, "ask_size": 32.0, "iv": 0.3698, "open_interest": 509.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0027, "vega": 0.6271, "theta": -0.0149, "rho": -0.6448, "theo": 10.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-11-02T10:06:16", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "BA281215C00135000", "bid": 66.25, "bid_size": 3.0, "ask": 68.5, "ask_size": 44.0, "iv": 0.3716, "open_interest": 8.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0026, "vega": 0.6449, "theta": -0.0067, "rho": 1.7218, "theo": 67.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-10-20T10:32:07", "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "BA281215P00135000", "bid": 10.95, "bid_size": 84.0, "ask": 12.55, "ask_size": 294.0, "iv": 0.3717, "open_interest": 401.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.003, "vega": 0.6709, "theta": -0.016, "rho": -0.7098, "theo": 11.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T14:21:28", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "BA281215C00140000", "bid": 62.4, "bid_size": 362.0, "ask": 66.25, "ask_size": 416.0, "iv": 0.3698, "open_interest": 742.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0028, "vega": 0.6853, "theta": -0.008, "rho": 1.7233, "theo": 64.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.53, "last_trade_time": "2026-10-29T09:49:13", "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "BA281215P00140000", "bid": 12.55, "bid_size": 431.0, "ask": 14.2, "ask_size": 431.0, "iv": 0.3709, "open_interest": 55.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0032, "vega": 0.712, "theta": -0.017, "rho": -0.7771, "theo": 13.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-10-28T11:24:14", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BA281215C00145000", "bid": 59.7, "bid_size": 258.0, "ask": 64.05, "ask_size": 286.0, "iv": 0.3753, "open_interest": 23.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.003, "vega": 0.7241, "theta": -0.0093, "rho": 1.7212, "theo": 61.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-11-02T11:50:28", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "BA281215P00145000", "bid": 14.25, "bid_size": 66.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.3648, "open_interest": 105.0, "volume": 1.0, "delta": -0.2198, "gamma": 0.0034, "vega": 0.7512, "theta": -0.0179, "rho": -0.8433, "theo": 14.9443, "change": -0.835, "open": 14.89, "high": 14.89, "low": 14.89, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-11-04T15:56:13", "percent_change": -5.31001, "prev_day_close": 15.7249994277954}, {"option": "BA281215C00150000", "bid": 57.55, "bid_size": 31.0, "ask": 59.7, "ask_size": 313.0, "iv": 0.3683, "open_interest": 455.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0031, "vega": 0.7615, "theta": -0.0105, "rho": 1.7138, "theo": 58.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-29T15:15:24", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "BA281215P00150000", "bid": 15.9, "bid_size": 119.0, "ask": 17.3, "ask_size": 89.0, "iv": 0.3644, "open_interest": 814.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0036, "vega": 0.7885, "theta": -0.0188, "rho": -0.9133, "theo": 16.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-11-03T15:24:43", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BA281215C00155000", "bid": 54.6, "bid_size": 203.0, "ask": 57.55, "ask_size": 351.0, "iv": 0.3693, "open_interest": 16.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0033, "vega": 0.7964, "theta": -0.0116, "rho": 1.7035, "theo": 55.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "BA281215P00155000", "bid": 18.2, "bid_size": 22.0, "ask": 19.4, "ask_size": 89.0, "iv": 0.3664, "open_interest": 344.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0038, "vega": 0.8223, "theta": -0.0197, "rho": -0.9781, "theo": 18.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T13:16:48", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "BA281215C00160000", "bid": 52.1, "bid_size": 211.0, "ask": 54.35, "ask_size": 241.0, "iv": 0.3654, "open_interest": 73.0, "volume": 15.0, "delta": 0.7515, "gamma": 0.0034, "vega": 0.8292, "theta": -0.0127, "rho": 1.6903, "theo": 53.0784, "change": 2.3, "open": 53.35, "high": 53.35, "low": 53.35, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-11-04T14:26:10", "percent_change": 4.50539, "prev_day_close": 51.0499992370606}, {"option": "BA281215P00160000", "bid": 20.25, "bid_size": 124.0, "ask": 21.6, "ask_size": 341.0, "iv": 0.3659, "open_interest": 425.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0041, "vega": 0.8532, "theta": -0.0205, "rho": -1.0427, "theo": 20.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-10-30T13:31:42", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "BA281215C00165000", "bid": 49.45, "bid_size": 251.0, "ask": 51.75, "ask_size": 302.0, "iv": 0.3632, "open_interest": 157.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0036, "vega": 0.86, "theta": -0.0137, "rho": 1.6724, "theo": 50.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.38, "last_trade_time": "2026-11-03T11:44:33", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BA281215P00165000", "bid": 22.05, "bid_size": 167.0, "ask": 23.7, "ask_size": 74.0, "iv": 0.362, "open_interest": 552.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0043, "vega": 0.8818, "theta": -0.0213, "rho": -1.1067, "theo": 22.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T14:23:46", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "BA281215C00170000", "bid": 47.1, "bid_size": 229.0, "ask": 49.7, "ask_size": 382.0, "iv": 0.3647, "open_interest": 43.0, "volume": 16.0, "delta": 0.7136, "gamma": 0.0037, "vega": 0.888, "theta": -0.0146, "rho": 1.6522, "theo": 48.0936, "change": 1.98, "open": 48.35, "high": 48.35, "low": 48.18, "tick": "down", "last_trade_price": 48.18, "last_trade_time": "2026-11-04T14:36:26", "percent_change": 4.28572, "prev_day_close": 46.1999988555908}, {"option": "BA281215P00170000", "bid": 24.3, "bid_size": 198.0, "ask": 25.85, "ask_size": 91.0, "iv": 0.3598, "open_interest": 232.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0045, "vega": 0.9061, "theta": -0.022, "rho": -1.1687, "theo": 25.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-11-02T14:23:46", "percent_change": 0.0, "prev_day_close": 26.4249992370605}, {"option": "BA281215C00175000", "bid": 45.0, "bid_size": 44.0, "ask": 47.5, "ask_size": 419.0, "iv": 0.3656, "open_interest": 47.0, "volume": 1.0, "delta": 0.6944, "gamma": 0.0038, "vega": 0.9135, "theta": -0.0155, "rho": 1.6304, "theo": 45.7521, "change": 2.875, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-04T09:39:51", "percent_change": 6.57518, "prev_day_close": 43.7250003814697}, {"option": "BA281215P00175000", "bid": 27.1, "bid_size": 218.0, "ask": 28.85, "ask_size": 363.0, "iv": 0.3639, "open_interest": 255.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0047, "vega": 0.9267, "theta": -0.0227, "rho": -1.2259, "theo": 27.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-11-02T13:00:34", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "BA281215C00180000", "bid": 42.7, "bid_size": 165.0, "ask": 44.95, "ask_size": 411.0, "iv": 0.3625, "open_interest": 44.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0039, "vega": 0.9366, "theta": -0.0162, "rho": 1.6048, "theo": 43.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-11-02T15:52:40", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "BA281215P00180000", "bid": 29.15, "bid_size": 63.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.3554, "open_interest": 520.0, "volume": 3.0, "delta": -0.3776, "gamma": 0.0049, "vega": 0.9437, "theta": -0.0233, "rho": -1.2758, "theo": 30.1801, "change": -1.34, "open": 30.25, "high": 30.25, "low": 30.16, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-11-04T14:31:34", "percent_change": -4.25397, "prev_day_close": 31.5000009536743}, {"option": "BA281215C00185000", "bid": 39.9, "bid_size": 369.0, "ask": 43.25, "ask_size": 430.0, "iv": 0.3604, "open_interest": 87.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.004, "vega": 0.9572, "theta": -0.017, "rho": 1.577, "theo": 41.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.11, "last_trade_time": "2026-10-28T10:23:55", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "BA281215P00185000", "bid": 31.65, "bid_size": 91.0, "ask": 33.7, "ask_size": 64.0, "iv": 0.3564, "open_interest": 132.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0051, "vega": 0.957, "theta": -0.0238, "rho": -1.3293, "theo": 32.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-10-19T09:53:12", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "BA281215C00190000", "bid": 38.3, "bid_size": 19.0, "ask": 41.85, "ask_size": 154.0, "iv": 0.3652, "open_interest": 210.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0041, "vega": 0.975, "theta": -0.0176, "rho": 1.5487, "theo": 39.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-11-02T15:54:27", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "BA281215P00190000", "bid": 34.7, "bid_size": 18.0, "ask": 36.4, "ask_size": 32.0, "iv": 0.3565, "open_interest": 366.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0052, "vega": 0.9651, "theta": -0.0243, "rho": -1.3699, "theo": 35.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.49, "last_trade_time": "2026-10-29T09:38:04", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "BA281215C00195000", "bid": 36.8, "bid_size": 26.0, "ask": 39.0, "ask_size": 432.0, "iv": 0.362, "open_interest": 43.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0042, "vega": 0.9903, "theta": -0.0181, "rho": 1.5183, "theo": 37.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.11, "last_trade_time": "2026-10-27T10:58:21", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BA281215P00195000", "bid": 37.35, "bid_size": 93.0, "ask": 39.35, "ask_size": 63.0, "iv": 0.3546, "open_interest": 325.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0054, "vega": 0.9723, "theta": -0.0248, "rho": -1.4179, "theo": 38.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-14T13:54:50", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "BA281215C00200000", "bid": 33.2, "bid_size": 433.0, "ask": 36.95, "ask_size": 433.0, "iv": 0.3517, "open_interest": 353.0, "volume": 1.0, "delta": 0.5983, "gamma": 0.0042, "vega": 1.0032, "theta": -0.0186, "rho": 1.4854, "theo": 35.4769, "change": 2.325, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T14:06:29", "percent_change": 6.90423, "prev_day_close": 33.6750011444092}, {"option": "BA281215P00200000", "bid": 40.6, "bid_size": 178.0, "ask": 42.2, "ask_size": 59.0, "iv": 0.3541, "open_interest": 700.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0056, "vega": 0.971, "theta": -0.0251, "rho": -1.4433, "theo": 41.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-10-28T10:06:35", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BA281215C00210000", "bid": 30.8, "bid_size": 102.0, "ask": 33.1, "ask_size": 131.0, "iv": 0.3537, "open_interest": 827.0, "volume": 2.0, "delta": 0.5609, "gamma": 0.0043, "vega": 1.0218, "theta": -0.0194, "rho": 1.4193, "theo": 32.0005, "change": 1.075, "open": 32.43, "high": 32.43, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-04T15:12:48", "percent_change": 3.50448, "prev_day_close": 30.6750001907349}, {"option": "BA281215P00210000", "bid": 47.05, "bid_size": 49.0, "ask": 48.4, "ask_size": 41.0, "iv": 0.3521, "open_interest": 452.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0059, "vega": 0.9591, "theta": -0.0257, "rho": -1.4881, "theo": 47.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-10-29T14:57:39", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "BA281215C00220000", "bid": 28.05, "bid_size": 23.0, "ask": 29.65, "ask_size": 98.0, "iv": 0.3531, "open_interest": 554.0, "volume": 2.0, "delta": 0.5244, "gamma": 0.0044, "vega": 1.031, "theta": -0.0199, "rho": 1.3481, "theo": 28.8327, "change": 1.375, "open": 28.83, "high": 28.95, "low": 28.83, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-11-04T15:55:05", "percent_change": 4.9864, "prev_day_close": 27.5750007629395}, {"option": "BA281215P00220000", "bid": 53.4, "bid_size": 406.0, "ask": 56.0, "ask_size": 409.0, "iv": 0.3523, "open_interest": 594.0, "volume": 1.0, "delta": -0.5781, "gamma": 0.0062, "vega": 0.9295, "theta": -0.0262, "rho": -1.5028, "theo": 54.7575, "change": -1.63, "open": 54.82, "high": 54.82, "low": 54.82, "tick": "down", "last_trade_price": 54.82, "last_trade_time": "2026-11-04T12:16:50", "percent_change": -2.88751, "prev_day_close": 56.4499988555908}, {"option": "BA281215C00230000", "bid": 25.35, "bid_size": 53.0, "ask": 26.85, "ask_size": 104.0, "iv": 0.3531, "open_interest": 230.0, "volume": 1.0, "delta": 0.4892, "gamma": 0.0044, "vega": 1.0322, "theta": -0.0202, "rho": 1.2772, "theo": 25.9659, "change": 0.85, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T15:43:01", "percent_change": 3.39321, "prev_day_close": 25.0500001907349}, {"option": "BA281215P00230000", "bid": 60.85, "bid_size": 168.0, "ask": 62.65, "ask_size": 56.0, "iv": 0.3489, "open_interest": 695.0, "volume": 100.0, "delta": -0.6289, "gamma": 0.0065, "vega": 0.8832, "theta": -0.0263, "rho": -1.4827, "theo": 62.0047, "change": -1.95, "open": 62.1, "high": 62.1, "low": 62.1, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-11-04T15:09:28", "percent_change": -3.0445, "prev_day_close": 64.0499992370606}, {"option": "BA281215C00240000", "bid": 22.8, "bid_size": 31.0, "ask": 24.55, "ask_size": 130.0, "iv": 0.3538, "open_interest": 1021.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0044, "vega": 1.0256, "theta": -0.0203, "rho": 1.2041, "theo": 23.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-03T14:33:00", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BA281215P00240000", "bid": 68.75, "bid_size": 184.0, "ask": 70.5, "ask_size": 301.0, "iv": 0.3504, "open_interest": 1776.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0067, "vega": 0.8171, "theta": -0.0265, "rho": -1.4079, "theo": 69.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.55, "last_trade_time": "2026-11-02T12:08:27", "percent_change": 0.0, "prev_day_close": 72.7749977111816}, {"option": "BA281215C00250000", "bid": 20.4, "bid_size": 53.0, "ask": 22.2, "ask_size": 122.0, "iv": 0.3525, "open_interest": 567.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0043, "vega": 1.0129, "theta": -0.0203, "rho": 1.1331, "theo": 21.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-03T15:13:33", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "BA281215P00250000", "bid": 76.15, "bid_size": 81.0, "ask": 78.55, "ask_size": 38.0, "iv": 0.3451, "open_interest": 608.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0069, "vega": 0.7485, "theta": -0.0264, "rho": -1.3072, "theo": 77.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-11-02T15:56:40", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "BA281215C00260000", "bid": 18.25, "bid_size": 71.0, "ask": 20.1, "ask_size": 134.0, "iv": 0.3516, "open_interest": 421.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0043, "vega": 0.9946, "theta": -0.02, "rho": 1.0628, "theo": 18.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-11-03T10:33:55", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BA281215P00260000", "bid": 83.45, "bid_size": 105.0, "ask": 87.45, "ask_size": 64.0, "iv": 0.3381, "open_interest": 1382.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0071, "vega": 0.6614, "theta": -0.0264, "rho": -1.1571, "theo": 86.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.51, "last_trade_time": "2026-10-23T12:37:11", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "BA281215C00270000", "bid": 16.45, "bid_size": 3.0, "ask": 17.9, "ask_size": 25.0, "iv": 0.3499, "open_interest": 771.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0042, "vega": 0.9716, "theta": -0.0197, "rho": 0.9943, "theo": 17.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T13:54:13", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "BA281215P00270000", "bid": 93.1, "bid_size": 60.0, "ask": 95.75, "ask_size": 5.0, "iv": 0.3394, "open_interest": 92.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0074, "vega": 0.5608, "theta": -0.0262, "rho": -1.0771, "theo": 94.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.03, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "BA281215C00280000", "bid": 14.8, "bid_size": 6.0, "ask": 16.6, "ask_size": 43.0, "iv": 0.3518, "open_interest": 446.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0041, "vega": 0.9455, "theta": -0.0193, "rho": 0.9298, "theo": 15.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.44, "last_trade_time": "2026-11-02T13:09:36", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BA281215P00280000", "bid": 101.6, "bid_size": 57.0, "ask": 106.5, "ask_size": 48.0, "iv": 0.3496, "open_interest": 5.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0077, "vega": 0.4197, "theta": -0.026, "rho": -0.8348, "theo": 103.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.54, "last_trade_time": "2026-10-30T11:21:31", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "BA281215C00290000", "bid": 13.3, "bid_size": 52.0, "ask": 15.0, "ask_size": 141.0, "iv": 0.3512, "open_interest": 127.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0039, "vega": 0.9155, "theta": -0.0188, "rho": 0.8659, "theo": 13.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T10:53:42", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BA281215P00290000", "bid": 110.35, "bid_size": 84.0, "ask": 115.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0069, "vega": 0.2342, "theta": -0.0264, "rho": -0.4698, "theo": 113.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.8, "last_trade_time": "2026-10-14T15:38:04", "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "BA281215C00300000", "bid": 11.95, "bid_size": 68.0, "ask": 13.4, "ask_size": 101.0, "iv": 0.3497, "open_interest": 418.0, "volume": 2.0, "delta": 0.2885, "gamma": 0.0038, "vega": 0.8846, "theta": -0.0182, "rho": 0.8076, "theo": 12.5078, "change": 0.765, "open": 12.9, "high": 12.9, "low": 12.79, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-11-04T14:17:11", "percent_change": 6.36175, "prev_day_close": 12.0250000953674}, {"option": "BA281215P00300000", "bid": 118.0, "bid_size": 28.0, "ask": 128.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0053, "vega": 0.1463, "theta": -0.0267, "rho": 0.0, "theo": 123.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.3, "last_trade_time": "2026-10-26T09:31:41", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "BA281215C00310000", "bid": 10.65, "bid_size": 77.0, "ask": 12.45, "ask_size": 158.0, "iv": 0.3507, "open_interest": 153.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0037, "vega": 0.852, "theta": -0.0176, "rho": 0.7517, "theo": 11.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-02T10:27:37", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "BA281215P00310000", "bid": 128.0, "bid_size": 28.0, "ask": 138.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0024, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 133.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.974998474121}, {"option": "BA281215C00320000", "bid": 9.7, "bid_size": 9.0, "ask": 11.3, "ask_size": 49.0, "iv": 0.3513, "open_interest": 447.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0035, "vega": 0.8179, "theta": -0.0169, "rho": 0.6984, "theo": 10.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T12:35:21", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "BA281215P00320000", "bid": 139.35, "bid_size": 28.0, "ask": 144.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0008, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 143.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.8, "last_trade_time": "2026-10-16T10:10:49", "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "BA281215C00330000", "bid": 8.8, "bid_size": 51.0, "ask": 10.2, "ask_size": 126.0, "iv": 0.3511, "open_interest": 200.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0034, "vega": 0.7843, "theta": -0.0163, "rho": 0.65, "theo": 9.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-29T15:25:48", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "BA281215P00330000", "bid": 149.55, "bid_size": 32.0, "ask": 156.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 153.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.56, "last_trade_time": "2026-10-12T09:46:11", "percent_change": 0.0, "prev_day_close": 155.125}, {"option": "BA281215C00340000", "bid": 7.8, "bid_size": 95.0, "ask": 9.1, "ask_size": 93.0, "iv": 0.349, "open_interest": 456.0, "volume": 1.0, "delta": 0.2109, "gamma": 0.0032, "vega": 0.7506, "theta": -0.0156, "rho": 0.604, "theo": 8.3894, "change": 0.575, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T15:58:31", "percent_change": 7.12074, "prev_day_close": 8.07500004768372}, {"option": "BA281215P00340000", "bid": 160.0, "bid_size": 32.0, "ask": 165.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 163.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.72, "last_trade_time": "2026-09-21T09:50:05", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "BA281215C00350000", "bid": 7.2, "bid_size": 66.0, "ask": 8.4, "ask_size": 120.0, "iv": 0.351, "open_interest": 1248.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0031, "vega": 0.7165, "theta": -0.0149, "rho": 0.5607, "theo": 7.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T15:49:33", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BA281215P00350000", "bid": 169.8, "bid_size": 32.0, "ask": 175.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 173.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.69, "last_trade_time": "2026-09-18T09:32:52", "percent_change": 0.0, "prev_day_close": 175.824996948242}, {"option": "BA290119C00085000", "bid": 101.0, "bid_size": 89.0, "ask": 106.8, "ask_size": 93.0, "iv": 0.3915, "open_interest": 6.0, "volume": 1.0, "delta": 0.9643, "gamma": 0.0009, "vega": 0.2389, "theta": 0.0, "rho": 1.475, "theo": 103.9861, "change": 2.95, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-11-04T10:39:11", "percent_change": 2.91935, "prev_day_close": 101.049999237061}, {"option": "BA290119P00085000", "bid": 1.9, "bid_size": 65.0, "ask": 2.72, "ask_size": 104.0, "iv": 0.3964, "open_interest": 21.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0009, "vega": 0.2474, "theta": -0.0058, "rho": -0.194, "theo": 2.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T12:02:37", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BA290119C00090000", "bid": 98.2, "bid_size": 88.0, "ask": 103.0, "ask_size": 108.0, "iv": 0.4123, "open_interest": 4.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.001, "vega": 0.2747, "theta": 0.0, "rho": 1.5323, "theo": 99.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.05, "last_trade_time": "2026-11-02T11:58:46", "percent_change": 0.0, "prev_day_close": 97.7250022888184}, {"option": "BA290119P00090000", "bid": 2.54, "bid_size": 70.0, "ask": 3.0, "ask_size": 170.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0011, "vega": 0.2856, "theta": -0.0066, "rho": -0.2306, "theo": 2.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "BA290119C00095000", "bid": 93.95, "bid_size": 314.0, "ask": 97.75, "ask_size": 336.0, "iv": 0.3794, "open_interest": 222.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0012, "vega": 0.3134, "theta": 0.0, "rho": 1.5838, "theo": 96.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-11-02T12:12:31", "percent_change": 0.0, "prev_day_close": 92.9750022888184}, {"option": "BA290119P00095000", "bid": 3.15, "bid_size": 24.0, "ask": 3.75, "ask_size": 211.0, "iv": 0.3884, "open_interest": 62.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0012, "vega": 0.3265, "theta": -0.0075, "rho": -0.2729, "theo": 3.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T15:57:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BA290119C00100000", "bid": 90.4, "bid_size": 113.0, "ask": 93.95, "ask_size": 132.0, "iv": 0.3814, "open_interest": 93.0, "volume": 1.0, "delta": 0.937, "gamma": 0.0013, "vega": 0.3544, "theta": 0.0, "rho": 1.6283, "theo": 92.2309, "change": 2.245, "open": 92.12, "high": 92.12, "low": 92.12, "tick": "up", "last_trade_price": 92.12, "last_trade_time": "2026-11-04T11:44:45", "percent_change": 2.49791, "prev_day_close": 89.875}, {"option": "BA290119P00100000", "bid": 3.85, "bid_size": 35.0, "ask": 4.5, "ask_size": 156.0, "iv": 0.3858, "open_interest": 63.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0014, "vega": 0.3687, "theta": -0.0085, "rho": -0.3193, "theo": 4.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T10:00:49", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "BA290119C00105000", "bid": 86.65, "bid_size": 412.0, "ask": 89.6, "ask_size": 304.0, "iv": 0.3706, "open_interest": 366.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0015, "vega": 0.3968, "theta": 0.0, "rho": 1.6676, "theo": 88.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-11-02T11:54:51", "percent_change": 0.0, "prev_day_close": 85.5500030517578}, {"option": "BA290119P00105000", "bid": 4.45, "bid_size": 216.0, "ask": 5.45, "ask_size": 240.0, "iv": 0.3823, "open_interest": 30.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0016, "vega": 0.4136, "theta": -0.0095, "rho": -0.3705, "theo": 4.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-27T13:15:28", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "BA290119C00110000", "bid": 83.2, "bid_size": 76.0, "ask": 86.4, "ask_size": 86.0, "iv": 0.3766, "open_interest": 40.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0017, "vega": 0.4408, "theta": 0.0, "rho": 1.7, "theo": 84.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.6, "last_trade_time": "2026-11-02T14:21:28", "percent_change": 0.0, "prev_day_close": 81.7750015258789}, {"option": "BA290119P00110000", "bid": 5.6, "bid_size": 17.0, "ask": 6.05, "ask_size": 69.0, "iv": 0.3791, "open_interest": 75.0, "volume": 3.0, "delta": -0.099, "gamma": 0.0018, "vega": 0.4594, "theta": -0.0105, "rho": -0.4263, "theo": 5.7749, "change": -0.2, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:59:15", "percent_change": -3.27869, "prev_day_close": 6.09999990463257}, {"option": "BA290119C00115000", "bid": 79.4, "bid_size": 338.0, "ask": 83.1, "ask_size": 358.0, "iv": 0.3743, "open_interest": 3.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0018, "vega": 0.4846, "theta": -0.0011, "rho": 1.7276, "theo": 81.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.52, "last_trade_time": "2026-11-02T11:39:45", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "BA290119P00115000", "bid": 6.3, "bid_size": 409.0, "ask": 7.1, "ask_size": 278.0, "iv": 0.3742, "open_interest": 57.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.002, "vega": 0.5062, "theta": -0.0115, "rho": -0.4838, "theo": 6.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T14:46:07", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "BA290119C00120000", "bid": 76.5, "bid_size": 157.0, "ask": 78.6, "ask_size": 86.0, "iv": 0.3675, "open_interest": 34.0, "volume": 1.0, "delta": 0.8868, "gamma": 0.002, "vega": 0.5291, "theta": -0.0025, "rho": 1.7493, "theo": 77.8888, "change": 3.575, "open": 78.65, "high": 78.65, "low": 78.65, "tick": "up", "last_trade_price": 78.65, "last_trade_time": "2026-11-04T12:04:21", "percent_change": 4.76191, "prev_day_close": 75.0749969482422}, {"option": "BA290119P00120000", "bid": 7.45, "bid_size": 355.0, "ask": 8.3, "ask_size": 368.0, "iv": 0.3734, "open_interest": 547.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0022, "vega": 0.5519, "theta": -0.0126, "rho": -0.5461, "theo": 7.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T13:00:56", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "BA290119C00125000", "bid": 72.6, "bid_size": 120.0, "ask": 75.05, "ask_size": 10.0, "iv": 0.3593, "open_interest": 28.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0022, "vega": 0.573, "theta": -0.0039, "rho": 1.7655, "theo": 74.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.96, "last_trade_time": "2026-10-29T11:51:35", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "BA290119P00125000", "bid": 8.85, "bid_size": 75.0, "ask": 9.45, "ask_size": 244.0, "iv": 0.3724, "open_interest": 325.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0025, "vega": 0.5978, "theta": -0.0136, "rho": -0.6086, "theo": 9.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T12:52:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BA290119C00130000", "bid": 69.85, "bid_size": 307.0, "ask": 73.3, "ask_size": 397.0, "iv": 0.3748, "open_interest": 51.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0024, "vega": 0.6158, "theta": -0.0052, "rho": 1.7778, "theo": 71.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-10-30T09:37:21", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "BA290119P00130000", "bid": 10.2, "bid_size": 19.0, "ask": 10.8, "ask_size": 130.0, "iv": 0.3707, "open_interest": 62.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0027, "vega": 0.6422, "theta": -0.0146, "rho": -0.6758, "theo": 10.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T15:21:15", "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "BA290119C00135000", "bid": 66.75, "bid_size": 341.0, "ask": 69.4, "ask_size": 359.0, "iv": 0.3674, "open_interest": 12.0, "volume": 152.0, "delta": 0.8409, "gamma": 0.0026, "vega": 0.6583, "theta": -0.0065, "rho": 1.7841, "theo": 68.1682, "change": 3.545, "open": 68.5, "high": 68.5, "low": 68.02, "tick": "down", "last_trade_price": 68.02, "last_trade_time": "2026-11-04T13:27:48", "percent_change": 5.49826, "prev_day_close": 64.4749984741211}, {"option": "BA290119P00135000", "bid": 11.35, "bid_size": 406.0, "ask": 12.45, "ask_size": 399.0, "iv": 0.3682, "open_interest": 16.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0029, "vega": 0.6857, "theta": -0.0156, "rho": -0.742, "theo": 11.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-28T15:42:29", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "BA290119C00140000", "bid": 64.0, "bid_size": 171.0, "ask": 65.85, "ask_size": 191.0, "iv": 0.3643, "open_interest": 42.0, "volume": 2.0, "delta": 0.8244, "gamma": 0.0027, "vega": 0.6989, "theta": -0.0078, "rho": 1.7865, "theo": 65.1295, "change": 2.75, "open": 65.05, "high": 65.55, "low": 65.05, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-11-04T12:07:44", "percent_change": 4.37898, "prev_day_close": 62.7999992370606}, {"option": "BA290119P00140000", "bid": 13.15, "bid_size": 55.0, "ask": 14.0, "ask_size": 330.0, "iv": 0.368, "open_interest": 175.0, "volume": 10.0, "delta": -0.1998, "gamma": 0.0031, "vega": 0.7278, "theta": -0.0166, "rho": -0.8115, "theo": 13.515, "change": -0.8, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T14:42:26", "percent_change": -5.59441, "prev_day_close": 14.3000001907349}, {"option": "BA290119C00145000", "bid": 60.5, "bid_size": 292.0, "ask": 65.3, "ask_size": 363.0, "iv": 0.3753, "open_interest": 38.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0029, "vega": 0.7379, "theta": -0.009, "rho": 1.7852, "theo": 62.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-11-02T11:47:41", "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "BA290119P00145000", "bid": 14.9, "bid_size": 10.0, "ask": 15.6, "ask_size": 42.0, "iv": 0.3667, "open_interest": 360.0, "volume": 5.0, "delta": -0.2192, "gamma": 0.0034, "vega": 0.7668, "theta": -0.0175, "rho": -0.8792, "theo": 15.1915, "change": -0.5, "open": 15.25, "high": 15.4, "low": 15.25, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T12:38:02", "percent_change": -3.14465, "prev_day_close": 15.8999996185303}, {"option": "BA290119C00150000", "bid": 58.45, "bid_size": 167.0, "ask": 60.25, "ask_size": 242.0, "iv": 0.3642, "open_interest": 224.0, "volume": 20.0, "delta": 0.7899, "gamma": 0.0031, "vega": 0.7756, "theta": -0.0102, "rho": 1.7784, "theo": 59.3571, "change": 3.5, "open": 59.0, "high": 60.9, "low": 59.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-11-04T14:45:52", "percent_change": 6.09756, "prev_day_close": 57.3999996185303}, {"option": "BA290119P00150000", "bid": 16.5, "bid_size": 326.0, "ask": 17.4, "ask_size": 224.0, "iv": 0.3634, "open_interest": 454.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0036, "vega": 0.804, "theta": -0.0184, "rho": -0.9513, "theo": 17.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-03T15:00:59", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "BA290119C00155000", "bid": 55.9, "bid_size": 14.0, "ask": 58.2, "ask_size": 136.0, "iv": 0.3682, "open_interest": 25.0, "volume": 4.0, "delta": 0.772, "gamma": 0.0032, "vega": 0.8109, "theta": -0.0112, "rho": 1.7687, "theo": 56.626, "change": 1.545, "open": 56.95, "high": 57.91, "low": 56.62, "tick": "down", "last_trade_price": 56.62, "last_trade_time": "2026-11-04T11:44:45", "percent_change": 2.80526, "prev_day_close": 55.0750007629394}, {"option": "BA290119P00155000", "bid": 18.4, "bid_size": 345.0, "ask": 19.35, "ask_size": 108.0, "iv": 0.362, "open_interest": 471.0, "volume": 2.0, "delta": -0.2613, "gamma": 0.0038, "vega": 0.8387, "theta": -0.0192, "rho": -1.0171, "theo": 18.9566, "change": 0.025, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-04T11:35:34", "percent_change": 0.125786, "prev_day_close": 19.875}, {"option": "BA290119C00160000", "bid": 52.85, "bid_size": 248.0, "ask": 55.05, "ask_size": 283.0, "iv": 0.3611, "open_interest": 72.0, "volume": 10.0, "delta": 0.7538, "gamma": 0.0034, "vega": 0.844, "theta": -0.0123, "rho": 1.756, "theo": 53.9967, "change": 3.2, "open": 54.2, "high": 54.5, "low": 53.65, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-11-04T14:24:34", "percent_change": 6.23782, "prev_day_close": 51.2999992370606}, {"option": "BA290119P00160000", "bid": 20.4, "bid_size": 401.0, "ask": 21.75, "ask_size": 363.0, "iv": 0.3624, "open_interest": 697.0, "volume": 5.0, "delta": -0.2831, "gamma": 0.004, "vega": 0.8701, "theta": -0.02, "rho": -1.0841, "theo": 21.0148, "change": -1.415, "open": 21.11, "high": 21.11, "low": 21.11, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-11-04T14:34:19", "percent_change": -6.28191, "prev_day_close": 22.5249996185303}, {"option": "BA290119C00165000", "bid": 50.45, "bid_size": 276.0, "ask": 52.25, "ask_size": 257.0, "iv": 0.3592, "open_interest": 210.0, "volume": 6.0, "delta": 0.7354, "gamma": 0.0035, "vega": 0.8751, "theta": -0.0132, "rho": 1.7385, "theo": 51.4697, "change": 2.2, "open": 51.8, "high": 51.8, "low": 51.8, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-04T11:59:36", "percent_change": 4.43548, "prev_day_close": 49.6000003814697}, {"option": "BA290119P00165000", "bid": 22.0, "bid_size": 438.0, "ask": 23.85, "ask_size": 439.0, "iv": 0.3575, "open_interest": 274.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0042, "vega": 0.8981, "theta": -0.0208, "rho": -1.1473, "theo": 23.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-29T13:51:46", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "BA290119C00170000", "bid": 47.7, "bid_size": 402.0, "ask": 50.35, "ask_size": 412.0, "iv": 0.3592, "open_interest": 723.0, "volume": 3.0, "delta": 0.7167, "gamma": 0.0036, "vega": 0.9037, "theta": -0.0141, "rho": 1.7186, "theo": 49.0445, "change": 2.125, "open": 48.97, "high": 49.0, "low": 48.97, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T11:51:26", "percent_change": 4.53333, "prev_day_close": 46.875}, {"option": "BA290119P00170000", "bid": 24.95, "bid_size": 63.0, "ask": 26.0, "ask_size": 274.0, "iv": 0.3592, "open_interest": 424.0, "volume": 4.0, "delta": -0.3283, "gamma": 0.0044, "vega": 0.923, "theta": -0.0215, "rho": -1.2132, "theo": 25.498, "change": -0.475, "open": 25.75, "high": 26.0, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T14:34:34", "percent_change": -1.82167, "prev_day_close": 26.0749998092651}, {"option": "BA290119C00175000", "bid": 45.8, "bid_size": 270.0, "ask": 48.15, "ask_size": 423.0, "iv": 0.3612, "open_interest": 214.0, "volume": 6.0, "delta": 0.6979, "gamma": 0.0037, "vega": 0.9296, "theta": -0.0149, "rho": 1.6971, "theo": 46.7179, "change": 1.6, "open": 46.94, "high": 46.94, "low": 46.9, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-11-04T14:10:03", "percent_change": 3.53201, "prev_day_close": 45.3000011444092}, {"option": "BA290119P00175000", "bid": 27.25, "bid_size": 403.0, "ask": 29.9, "ask_size": 452.0, "iv": 0.3653, "open_interest": 329.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0046, "vega": 0.9443, "theta": -0.0222, "rho": -1.2712, "theo": 27.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.24, "last_trade_time": "2026-11-02T11:58:45", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "BA290119C00180000", "bid": 44.0, "bid_size": 10.0, "ask": 45.75, "ask_size": 122.0, "iv": 0.3616, "open_interest": 303.0, "volume": 12.0, "delta": 0.6791, "gamma": 0.0038, "vega": 0.9532, "theta": -0.0157, "rho": 1.6719, "theo": 44.4882, "change": 1.825, "open": 45.25, "high": 45.25, "low": 44.4, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-11-04T13:27:38", "percent_change": 4.28655, "prev_day_close": 42.5750007629394}, {"option": "BA290119P00180000", "bid": 28.45, "bid_size": 141.0, "ask": 30.85, "ask_size": 69.0, "iv": 0.3489, "open_interest": 189.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0048, "vega": 0.9613, "theta": -0.0228, "rho": -1.322, "theo": 30.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-03T12:36:08", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "BA290119C00185000", "bid": 41.4, "bid_size": 233.0, "ask": 43.1, "ask_size": 314.0, "iv": 0.3555, "open_interest": 105.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0039, "vega": 0.9743, "theta": -0.0164, "rho": 1.6441, "theo": 42.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-11-03T15:12:07", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BA290119P00185000", "bid": 32.55, "bid_size": 36.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.3549, "open_interest": 119.0, "volume": 2.0, "delta": -0.3992, "gamma": 0.005, "vega": 0.9756, "theta": -0.0234, "rho": -1.3764, "theo": 33.1398, "change": -0.975, "open": 33.55, "high": 33.55, "low": 33.55, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-04T14:02:04", "percent_change": -2.82404, "prev_day_close": 34.5249996185303}, {"option": "BA290119C00190000", "bid": 40.0, "bid_size": 1.0, "ask": 41.15, "ask_size": 227.0, "iv": 0.3584, "open_interest": 431.0, "volume": 4.0, "delta": 0.6414, "gamma": 0.004, "vega": 0.9928, "theta": -0.017, "rho": 1.6159, "theo": 40.3137, "change": 2.625, "open": 38.7, "high": 41.2, "low": 38.7, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-04T10:11:02", "percent_change": 6.80492, "prev_day_close": 38.5750007629394}, {"option": "BA290119P00190000", "bid": 35.4, "bid_size": 196.0, "ask": 36.35, "ask_size": 168.0, "iv": 0.3553, "open_interest": 293.0, "volume": 51.0, "delta": -0.4235, "gamma": 0.0052, "vega": 0.9835, "theta": -0.0239, "rho": -1.4176, "theo": 35.9281, "change": -1.0, "open": 36.35, "high": 36.35, "low": 36.2, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T14:03:43", "percent_change": -2.68817, "prev_day_close": 37.2000007629394}, {"option": "BA290119C00195000", "bid": 37.4, "bid_size": 321.0, "ask": 39.0, "ask_size": 282.0, "iv": 0.3535, "open_interest": 87.0, "volume": 1.0, "delta": 0.6226, "gamma": 0.0041, "vega": 1.0087, "theta": -0.0176, "rho": 1.5859, "theo": 38.3617, "change": 2.4, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T11:46:30", "percent_change": 6.55738, "prev_day_close": 36.6000003814697}, {"option": "BA290119P00195000", "bid": 38.3, "bid_size": 121.0, "ask": 39.6, "ask_size": 357.0, "iv": 0.3563, "open_interest": 38.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0054, "vega": 0.9917, "theta": -0.0243, "rho": -1.4663, "theo": 38.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-27T10:39:42", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "BA290119C00200000", "bid": 36.15, "bid_size": 1.0, "ask": 37.2, "ask_size": 215.0, "iv": 0.3561, "open_interest": 842.0, "volume": 11.0, "delta": 0.604, "gamma": 0.0042, "vega": 1.0222, "theta": -0.018, "rho": 1.5531, "theo": 36.4974, "change": 1.415, "open": 37.02, "high": 37.02, "low": 35.68, "tick": "up", "last_trade_price": 36.54, "last_trade_time": "2026-11-04T13:38:57", "percent_change": 4.02847, "prev_day_close": 35.125}, {"option": "BA290119P00200000", "bid": 41.0, "bid_size": 332.0, "ask": 43.2, "ask_size": 440.0, "iv": 0.3569, "open_interest": 98.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0055, "vega": 0.9901, "theta": -0.0247, "rho": -1.4922, "theo": 41.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.84, "last_trade_time": "2026-11-02T10:52:09", "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "BA290119C00205000", "bid": 33.95, "bid_size": 221.0, "ask": 35.9, "ask_size": 445.0, "iv": 0.3557, "open_interest": 49.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0042, "vega": 1.0333, "theta": -0.0184, "rho": 1.5196, "theo": 34.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-02T10:50:49", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "BA290119P00205000", "bid": 44.1, "bid_size": 270.0, "ask": 46.15, "ask_size": 81.0, "iv": 0.3552, "open_interest": 5.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0057, "vega": 0.9894, "theta": -0.0251, "rho": -1.5345, "theo": 44.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.1, "last_trade_time": "2026-10-29T14:12:39", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "BA290119C00210000", "bid": 32.15, "bid_size": 282.0, "ask": 34.8, "ask_size": 444.0, "iv": 0.3574, "open_interest": 136.0, "volume": 1.0, "delta": 0.5674, "gamma": 0.0042, "vega": 1.0421, "theta": -0.0188, "rho": 1.4864, "theo": 33.0208, "change": 2.9, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T11:35:34", "percent_change": 9.09091, "prev_day_close": 31.9000005722046}, {"option": "BA290119P00210000", "bid": 47.15, "bid_size": 342.0, "ask": 48.75, "ask_size": 309.0, "iv": 0.3503, "open_interest": 166.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0058, "vega": 0.9793, "theta": -0.0254, "rho": -1.5465, "theo": 48.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-10-28T14:22:52", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BA290119C00215000", "bid": 30.75, "bid_size": 65.0, "ask": 32.15, "ask_size": 388.0, "iv": 0.353, "open_interest": 59.0, "volume": 14.0, "delta": 0.5494, "gamma": 0.0043, "vega": 1.0487, "theta": -0.0191, "rho": 1.4518, "theo": 31.4012, "change": 2.675, "open": 31.78, "high": 32.0, "low": 31.7, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T11:47:34", "percent_change": 9.12191, "prev_day_close": 29.3249998092651}, {"option": "BA290119P00215000", "bid": 50.5, "bid_size": 326.0, "ask": 52.6, "ask_size": 337.0, "iv": 0.3523, "open_interest": 8.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.006, "vega": 0.9728, "theta": -0.0257, "rho": -1.555, "theo": 51.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-10-29T11:24:12", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "BA290119C00220000", "bid": 29.0, "bid_size": 345.0, "ask": 30.45, "ask_size": 150.0, "iv": 0.3507, "open_interest": 101.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0043, "vega": 1.053, "theta": -0.0194, "rho": 1.4155, "theo": 29.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-03T13:51:28", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "BA290119P00220000", "bid": 54.3, "bid_size": 103.0, "ask": 55.5, "ask_size": 97.0, "iv": 0.3505, "open_interest": 47.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0061, "vega": 0.9505, "theta": -0.0259, "rho": -1.5578, "theo": 55.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-30T15:22:48", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "BA290119C00225000", "bid": 27.75, "bid_size": 80.0, "ask": 29.3, "ask_size": 422.0, "iv": 0.3528, "open_interest": 42.0, "volume": 2.0, "delta": 0.5144, "gamma": 0.0043, "vega": 1.0553, "theta": -0.0196, "rho": 1.3793, "theo": 28.3893, "change": 2.39, "open": 28.69, "high": 28.69, "low": 28.69, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-11-04T14:21:17", "percent_change": 9.08745, "prev_day_close": 26.3000001907349}, {"option": "BA290119P00225000", "bid": 57.9, "bid_size": 16.0, "ask": 59.2, "ask_size": 272.0, "iv": 0.351, "open_interest": 9.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0063, "vega": 0.9388, "theta": -0.0261, "rho": -1.5769, "theo": 58.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.53, "last_trade_time": "2026-11-02T11:58:45", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "BA290119C00230000", "bid": 26.5, "bid_size": 14.0, "ask": 28.0, "ask_size": 440.0, "iv": 0.3534, "open_interest": 543.0, "volume": 7.0, "delta": 0.4973, "gamma": 0.0043, "vega": 1.0558, "theta": -0.0197, "rho": 1.344, "theo": 26.9906, "change": 1.35, "open": 26.7, "high": 27.1, "low": 26.7, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-04T13:11:24", "percent_change": 5.24272, "prev_day_close": 25.75}, {"option": "BA290119P00230000", "bid": 60.75, "bid_size": 413.0, "ask": 63.55, "ask_size": 419.0, "iv": 0.3497, "open_interest": 613.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0064, "vega": 0.9045, "theta": -0.0262, "rho": -1.5395, "theo": 62.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-11-02T11:56:38", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "BA290119C00235000", "bid": 25.2, "bid_size": 18.0, "ask": 26.55, "ask_size": 409.0, "iv": 0.3526, "open_interest": 19.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0043, "vega": 1.0545, "theta": -0.0198, "rho": 1.3082, "theo": 25.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-29T14:13:23", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BA290119P00235000", "bid": 65.25, "bid_size": 62.0, "ask": 67.6, "ask_size": 283.0, "iv": 0.3551, "open_interest": 7.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0065, "vega": 0.8889, "theta": -0.0264, "rho": -1.5362, "theo": 66.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-02T12:08:01", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BA290119C00240000", "bid": 23.8, "bid_size": 145.0, "ask": 25.1, "ask_size": 395.0, "iv": 0.3507, "open_interest": 744.0, "volume": 1.0, "delta": 0.4643, "gamma": 0.0043, "vega": 1.0512, "theta": -0.0198, "rho": 1.2713, "theo": 24.3928, "change": 1.5, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-04T12:17:04", "percent_change": 6.46552, "prev_day_close": 23.1999998092651}, {"option": "BA290119P00240000", "bid": 69.05, "bid_size": 102.0, "ask": 71.1, "ask_size": 85.0, "iv": 0.3523, "open_interest": 299.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0066, "vega": 0.8419, "theta": -0.0265, "rho": -1.4544, "theo": 69.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-11-02T12:29:24", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "BA290119C00245000", "bid": 22.7, "bid_size": 108.0, "ask": 25.1, "ask_size": 429.0, "iv": 0.3566, "open_interest": 97.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0043, "vega": 1.0463, "theta": -0.0199, "rho": 1.2345, "theo": 23.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-28T12:24:22", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "BA290119P00245000", "bid": 72.5, "bid_size": 182.0, "ask": 75.15, "ask_size": 75.0, "iv": 0.3494, "open_interest": 3.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0068, "vega": 0.8172, "theta": -0.0266, "rho": -1.4733, "theo": 73.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-10-13T11:29:21", "percent_change": 0.0, "prev_day_close": 75.4250030517578}, {"option": "BA290119C00250000", "bid": 21.55, "bid_size": 45.0, "ask": 22.8, "ask_size": 402.0, "iv": 0.3507, "open_interest": 585.0, "volume": 8.0, "delta": 0.4328, "gamma": 0.0043, "vega": 1.0402, "theta": -0.0198, "rho": 1.199, "theo": 22.0471, "change": 1.09, "open": 22.27, "high": 22.3, "low": 21.2, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-11-04T13:38:57", "percent_change": 5.16587, "prev_day_close": 21.1000003814697}, {"option": "BA290119P00250000", "bid": 76.9, "bid_size": 205.0, "ask": 79.15, "ask_size": 291.0, "iv": 0.3511, "open_interest": 37.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0069, "vega": 0.7752, "theta": -0.0265, "rho": -1.3337, "theo": 77.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.34, "last_trade_time": "2026-11-02T15:56:40", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "BA290119C00255000", "bid": 20.3, "bid_size": 345.0, "ask": 21.65, "ask_size": 422.0, "iv": 0.3493, "open_interest": 9.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0042, "vega": 1.0328, "theta": -0.0198, "rho": 1.1642, "theo": 20.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-28T10:50:46", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "BA290119P00255000", "bid": 80.95, "bid_size": 208.0, "ask": 83.4, "ask_size": 292.0, "iv": 0.3507, "open_interest": 10.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.007, "vega": 0.7241, "theta": -0.0267, "rho": -1.3506, "theo": 82.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.37, "last_trade_time": "2026-10-27T15:53:40", "percent_change": 0.0, "prev_day_close": 84.4749984741211}, {"option": "BA290119C00260000", "bid": 19.45, "bid_size": 219.0, "ask": 20.85, "ask_size": 364.0, "iv": 0.351, "open_interest": 99.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0042, "vega": 1.024, "theta": -0.0197, "rho": 1.129, "theo": 19.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-03T14:35:01", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "BA290119P00260000", "bid": 84.9, "bid_size": 229.0, "ask": 86.8, "ask_size": 20.0, "iv": 0.342, "open_interest": 25.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0071, "vega": 0.697, "theta": -0.0267, "rho": -1.2315, "theo": 86.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-11-03T13:53:38", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "BA290119C00265000", "bid": 18.25, "bid_size": 86.0, "ask": 20.15, "ask_size": 381.0, "iv": 0.3511, "open_interest": 14.0, "volume": 10.0, "delta": 0.3885, "gamma": 0.0042, "vega": 1.0138, "theta": -0.0196, "rho": 1.0936, "theo": 18.9514, "change": 0.725, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T10:49:31", "percent_change": 3.92423, "prev_day_close": 18.4749994277954}, {"option": "BA290119P00265000", "bid": 89.2, "bid_size": 238.0, "ask": 91.4, "ask_size": 216.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0072, "vega": 0.6062, "theta": -0.0264, "rho": -1.1454, "theo": 90.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4249992370606}, {"option": "BA290119C00270000", "bid": 17.3, "bid_size": 313.0, "ask": 18.55, "ask_size": 32.0, "iv": 0.3474, "open_interest": 48.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0041, "vega": 1.0026, "theta": -0.0194, "rho": 1.0591, "theo": 18.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-29T11:09:08", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BA290119P00270000", "bid": 93.7, "bid_size": 232.0, "ask": 96.75, "ask_size": 270.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0073, "vega": 0.5845, "theta": -0.0264, "rho": -1.1478, "theo": 95.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "BA290119C00275000", "bid": 16.7, "bid_size": 56.0, "ask": 18.1, "ask_size": 308.0, "iv": 0.3508, "open_interest": 41.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0041, "vega": 0.9908, "theta": -0.0192, "rho": 1.0261, "theo": 17.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-02T09:41:03", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "BA290119P00275000", "bid": 97.7, "bid_size": 272.0, "ask": 102.0, "ask_size": 263.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0074, "vega": 0.5116, "theta": -0.0264, "rho": -0.87, "theo": 99.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "BA290119C00280000", "bid": 14.45, "bid_size": 419.0, "ask": 17.0, "ask_size": 366.0, "iv": 0.3421, "open_interest": 20.0, "volume": 2.0, "delta": 0.348, "gamma": 0.004, "vega": 0.9783, "theta": -0.019, "rho": 0.9939, "theo": 16.3092, "change": 0.525, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T10:11:47", "percent_change": 3.28638, "prev_day_close": 15.9750003814697}, {"option": "BA290119P00280000", "bid": 100.2, "bid_size": 276.0, "ask": 106.6, "ask_size": 265.0, "iv": 0.3275, "open_interest": 5.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0076, "vega": 0.4346, "theta": -0.0265, "rho": -0.8741, "theo": 104.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.81, "last_trade_time": "2026-10-16T15:38:34", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "BA290119C00285000", "bid": 15.0, "bid_size": 179.0, "ask": 16.55, "ask_size": 356.0, "iv": 0.3507, "open_interest": 20.0, "volume": 1.0, "delta": 0.3354, "gamma": 0.004, "vega": 0.9649, "theta": -0.0188, "rho": 0.9617, "theo": 15.5177, "change": 0.925, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T11:59:42", "percent_change": 6.32479, "prev_day_close": 14.625}, {"option": "BA290119P00285000", "bid": 105.8, "bid_size": 83.0, "ask": 111.45, "ask_size": 35.0, "iv": 0.3452, "open_interest": 12.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0077, "vega": 0.4155, "theta": -0.0264, "rho": -0.7406, "theo": 108.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.25, "last_trade_time": "2026-10-27T12:32:38", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "BA290119C00290000", "bid": 14.4, "bid_size": 78.0, "ask": 15.65, "ask_size": 376.0, "iv": 0.3506, "open_interest": 17.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0039, "vega": 0.9505, "theta": -0.0186, "rho": 0.9296, "theo": 14.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T10:21:15", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "BA290119P00290000", "bid": 110.4, "bid_size": 83.0, "ask": 116.0, "ask_size": 35.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0072, "vega": 0.2957, "theta": -0.0257, "rho": -0.4927, "theo": 113.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.97, "last_trade_time": "2026-10-23T13:57:19", "percent_change": 0.0, "prev_day_close": 115.974998474121}, {"option": "BA290119C00295000", "bid": 13.55, "bid_size": 64.0, "ask": 15.0, "ask_size": 125.0, "iv": 0.3502, "open_interest": 24.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0038, "vega": 0.9355, "theta": -0.0183, "rho": 0.8986, "theo": 14.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-28T09:47:27", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BA290119P00295000", "bid": 115.0, "bid_size": 94.0, "ask": 120.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0066, "vega": 0.2342, "theta": -0.0257, "rho": -0.4973, "theo": 118.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "BA290119C00300000", "bid": 13.0, "bid_size": 20.0, "ask": 13.95, "ask_size": 54.0, "iv": 0.3488, "open_interest": 326.0, "volume": 1.0, "delta": 0.2999, "gamma": 0.0038, "vega": 0.9204, "theta": -0.0181, "rho": 0.869, "theo": 13.3856, "change": 1.0, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T09:31:06", "percent_change": 7.84314, "prev_day_close": 12.75}, {"option": "BA290119P00300000", "bid": 120.2, "bid_size": 53.0, "ask": 125.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0059, "vega": 0.2048, "theta": -0.0255, "rho": 0.0, "theo": 123.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.03, "last_trade_time": "2026-10-23T14:10:55", "percent_change": 0.0, "prev_day_close": 125.275001525879}, {"option": "BA290119C00305000", "bid": 12.35, "bid_size": 125.0, "ask": 16.1, "ask_size": 350.0, "iv": 0.364, "open_interest": 132.0, "volume": 1.0, "delta": 0.2889, "gamma": 0.0037, "vega": 0.9052, "theta": -0.0178, "rho": 0.8406, "theo": 12.7482, "change": 0.57, "open": 12.97, "high": 12.97, "low": 12.97, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-04T09:42:45", "percent_change": 4.59677, "prev_day_close": 12.4000000953674}, {"option": "BA290119P00305000", "bid": 125.0, "bid_size": 52.0, "ask": 130.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0044, "vega": 0.0255, "theta": -0.0255, "rho": 0.0, "theo": 128.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "BA290119C00310000", "bid": 11.65, "bid_size": 193.0, "ask": 12.95, "ask_size": 437.0, "iv": 0.3496, "open_interest": 635.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0036, "vega": 0.8896, "theta": -0.0175, "rho": 0.8126, "theo": 12.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-03T12:36:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BA290119P00310000", "bid": 128.0, "bid_size": 28.0, "ask": 138.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0031, "vega": 0.0, "theta": -0.0255, "rho": 0.0, "theo": 133.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.95, "last_trade_time": "2026-11-02T11:57:34", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "BA290119C00315000", "bid": 11.2, "bid_size": 12.0, "ask": 12.05, "ask_size": 42.0, "iv": 0.3484, "open_interest": 742.0, "volume": 11.0, "delta": 0.2681, "gamma": 0.0036, "vega": 0.8734, "theta": -0.0172, "rho": 0.7849, "theo": 11.5722, "change": 0.6, "open": 11.7, "high": 11.7, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T14:13:51", "percent_change": 5.45455, "prev_day_close": 11.0}, {"option": "BA290119P00315000", "bid": 133.0, "bid_size": 33.0, "ask": 142.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0019, "vega": 0.0, "theta": -0.0255, "rho": 0.0, "theo": 138.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-10-21T11:47:45", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "BA1270115C00015000", "bid": 18.8, "bid_size": 251.0, "ask": 20.85, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0176, "theta": 0.0, "rho": 0.1451, "theo": 19.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "BA1270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 417.0, "iv": 1.0787, "open_interest": 240.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0108, "rho": -0.0032, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:28", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BA1270115C00018000", "bid": 15.85, "bid_size": 251.0, "ask": 17.85, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0254, "theta": -0.0032, "rho": 0.1756, "theo": 16.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "BA1270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 430.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0254, "theta": -0.0129, "rho": -0.0047, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BA1270115C00020000", "bid": 13.9, "bid_size": 251.0, "ask": 15.9, "ask_size": 153.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0327, "theta": -0.006, "rho": 0.1954, "theo": 14.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BA1270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 431.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0008, "vega": 0.0328, "theta": -0.0146, "rho": -0.0062, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BA1270115C00023000", "bid": 10.9, "bid_size": 251.0, "ask": 12.95, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0014, "vega": 0.049, "theta": -0.011, "rho": 0.2237, "theo": 12.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "BA1270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 631.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0014, "vega": 0.0493, "theta": -0.0179, "rho": -0.0098, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BA1270115C00025000", "bid": 9.8, "bid_size": 1.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.4406, "open_interest": 16.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0022, "vega": 0.066, "theta": -0.0153, "rho": 0.2407, "theo": 10.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BA1270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 64.0, "iv": 0.4564, "open_interest": 4.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0022, "vega": 0.0666, "theta": -0.0211, "rho": -0.0139, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-25T12:49:39", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "BA1270115C00028000", "bid": 6.45, "bid_size": 723.0, "ask": 7.95, "ask_size": 388.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0046, "vega": 0.1118, "theta": -0.025, "rho": 0.2589, "theo": 7.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BA1270115P00028000", "bid": 0.04, "bid_size": 39.0, "ask": 0.5, "ask_size": 395.0, "iv": 0.4151, "open_interest": 4.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0047, "vega": 0.1125, "theta": -0.0293, "rho": -0.0264, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "BA1270115C00030000", "bid": 4.8, "bid_size": 176.0, "ask": 6.0, "ask_size": 305.0, "iv": 0.3532, "open_interest": 7.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0078, "vega": 0.1684, "theta": -0.0367, "rho": 0.2582, "theo": 5.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-07-14T11:55:45", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BA1270115P00030000", "bid": 0.18, "bid_size": 101.0, "ask": 0.76, "ask_size": 372.0, "iv": 0.3787, "open_interest": 12.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0079, "vega": 0.1694, "theta": -0.0401, "rho": -0.0457, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-28T12:15:32", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "BA1270115C00032000", "bid": 3.4, "bid_size": 527.0, "ask": 4.4, "ask_size": 561.0, "iv": 0.3574, "open_interest": 1.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0119, "vega": 0.243, "theta": -0.0528, "rho": 0.2374, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BA1270115P00032000", "bid": 0.52, "bid_size": 295.0, "ask": 0.99, "ask_size": 271.0, "iv": 0.3328, "open_interest": 31.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0121, "vega": 0.2444, "theta": -0.0556, "rho": -0.0808, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-28T12:36:04", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "BA1270115C00035000", "bid": 1.62, "bid_size": 706.0, "ask": 2.14, "ask_size": 525.0, "iv": 0.3105, "open_interest": 2.0, "volume": 1.0, "delta": 0.5338, "gamma": 0.016, "vega": 0.3125, "theta": -0.0675, "rho": 0.1733, "theo": 1.9073, "change": 0.29, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:30:42", "percent_change": 16.9591, "prev_day_close": 1.70999997854233}, {"option": "BA1270115P00035000", "bid": 1.51, "bid_size": 567.0, "ask": 2.17, "ask_size": 210.0, "iv": 0.3096, "open_interest": 70.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0165, "vega": 0.3117, "theta": -0.0698, "rho": -0.1473, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BA1270115C00037000", "bid": 0.88, "bid_size": 499.0, "ask": 1.37, "ask_size": 593.0, "iv": 0.3159, "open_interest": 79.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0155, "vega": 0.2973, "theta": -0.0632, "rho": 0.1224, "theo": 1.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-27T14:49:50", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "BA1270115P00037000", "bid": 2.86, "bid_size": 10.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3035, "open_interest": 61.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0163, "vega": 0.2896, "theta": -0.0655, "rho": -0.1783, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T12:07:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BA1270115C00040000", "bid": 0.19, "bid_size": 276.0, "ask": 0.63, "ask_size": 359.0, "iv": 0.3063, "open_interest": 33.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0108, "vega": 0.2081, "theta": -0.0436, "rho": 0.0603, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T13:12:53", "percent_change": 0.0, "prev_day_close": 0.385000012814999}, {"option": "BA1270115P00040000", "bid": 4.8, "bid_size": 542.0, "ask": 6.0, "ask_size": 89.0, "iv": 0.2965, "open_interest": 1.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0121, "vega": 0.1769, "theta": -0.0462, "rho": -0.1584, "theo": 5.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BA1270115C00042000", "bid": 0.04, "bid_size": 170.0, "ask": 0.38, "ask_size": 137.0, "iv": 0.311, "open_interest": 4.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0074, "vega": 0.148, "theta": -0.0316, "rho": 0.0362, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "BA1270115P00042000", "bid": 6.55, "bid_size": 597.0, "ask": 8.05, "ask_size": 257.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.009, "vega": 0.0954, "theta": -0.0324, "rho": -0.1073, "theo": 7.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BA1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 276.0, "iv": 0.3682, "open_interest": 4.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0043, "vega": 0.0956, "theta": -0.0223, "rho": 0.02, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-04-15T14:02:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BA1270115P00045000", "bid": 9.5, "bid_size": 349.0, "ask": 11.0, "ask_size": 154.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0046, "vega": 0.013, "theta": -0.0192, "rho": 0.0, "theo": 10.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-01-13T11:16:17", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "BA1270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 381.0, "iv": 0.4079, "open_interest": 2.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0032, "vega": 0.0783, "theta": -0.0198, "rho": 0.0155, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "BA1270115P00047000", "bid": 11.3, "bid_size": 251.0, "ask": 13.35, "ask_size": 111.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 12.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BA1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 367.0, "iv": 0.4662, "open_interest": 26.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0023, "vega": 0.0632, "theta": -0.0179, "rho": 0.0118, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BA1270115P00050000", "bid": 14.3, "bid_size": 251.0, "ask": 16.3, "ask_size": 111.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 15.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "BA1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 234.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0015, "vega": 0.0482, "theta": -0.016, "rho": 0.0085, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-03-18T15:40:38", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BA1270115P00055000", "bid": 19.3, "bid_size": 251.0, "ask": 21.3, "ask_size": 111.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 20.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BA1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1001.0, "iv": 0.6754, "open_interest": 45.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0388, "theta": -0.0145, "rho": 0.0065, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T10:13:11", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BA1270115P00060000", "bid": 24.3, "bid_size": 251.0, "ask": 26.2, "ask_size": 111.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 25.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}], "symbol": "BA", "security_type": "stock", "exchange_id": 3, "current_price": 177.1775, "price_change": 3.69, "price_change_percent": 2.1291, "bid": 177.03, "ask": 177.1, "bid_size": 200, "ask_size": 100, "open": 176.88, "high": 179.19, "low": 175.44, "close": 177.0, "prev_day_close": 173.31, "volume": 8161126, "iv30": 30.139, "iv30_change": -1.061, "iv30_change_percent": -3.4006, "seqno": 32098396788, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "BA"}