{"timestamp": "2026-11-02 23:58:18", "data": {"options": [{"option": "BAI261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0541, "vega": 0.0234, "theta": -0.039, "rho": 0.0142, "theo": 4.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BAI261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0546, "vega": 0.0234, "theta": -0.0399, "rho": -0.0038, "theo": 0.6028, "change": 0.0, "open": 0.0, "high": 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": "BAI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6573, "open_interest": 3.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0659, "vega": 0.0268, "theta": -0.0425, "rho": 0.0135, "theo": 3.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-22T14:43:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BAI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7714, "open_interest": 0.0, "volume": 1.0, "delta": -0.2543, "gamma": 0.0665, "vega": 0.0268, "theta": -0.0434, "rho": -0.0048, "theo": 0.7796, "change": 0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:40:33", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "BAI261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6296, "open_interest": 5.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.078, "vega": 0.03, "theta": -0.0454, "rho": 0.0125, "theo": 2.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T11:00:54", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "BAI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6864, "open_interest": 11.0, "volume": 1.0, "delta": -0.3232, "gamma": 0.0788, "vega": 0.0301, "theta": -0.0462, "rho": -0.0059, "theo": 1.0229, "change": -0.1, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:55:41", "percent_change": -7.4074, "prev_day_close": 1.34999996423721}, {"option": "BAI261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0881, "vega": 0.0324, "theta": -0.0473, "rho": 0.0112, "theo": 2.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BAI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0892, "vega": 0.0325, "theta": -0.048, "rho": -0.0072, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-19T15:38:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BAI261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5606, "open_interest": 3.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0935, "vega": 0.0335, "theta": -0.0475, "rho": 0.0096, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-14T13:26:32", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "BAI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5971, "open_interest": 1.0, "volume": 3.0, "delta": -0.4986, "gamma": 0.095, "vega": 0.0334, "theta": -0.0482, "rho": -0.0086, "theo": 1.8037, "change": 0.575, "open": 1.31, "high": 2.0, "low": 1.31, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:48:29", "percent_change": 40.3509, "prev_day_close": 1.42500001192093}, {"option": "BAI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.498, "open_interest": 1.0, "volume": 1.0, "delta": 0.4171, "gamma": 0.0924, "vega": 0.0327, "theta": -0.046, "rho": 0.0079, "theo": 1.1923, "change": -0.65, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:04:50", "percent_change": -30.2326, "prev_day_close": 2.14999997615814}, {"option": "BAI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5646, "open_interest": 3.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0941, "vega": 0.0325, "theta": -0.0466, "rho": -0.0098, "theo": 2.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T14:13:26", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BAI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6199, "open_interest": 1.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0854, "vega": 0.0305, "theta": -0.0431, "rho": 0.0064, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T12:43:41", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BAI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5196, "open_interest": 12.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0873, "vega": 0.0299, "theta": -0.0437, "rho": -0.0106, "theo": 3.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T10:13:56", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BAI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.075, "vega": 0.0274, "theta": -0.0394, "rho": 0.0051, "theo": 0.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BAI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4916, "open_interest": 2.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0771, "vega": 0.0266, "theta": -0.04, "rho": -0.0112, "theo": 3.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T11:11:58", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BAI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6633, "open_interest": 1.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0639, "vega": 0.0241, "theta": -0.0355, "rho": 0.004, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T10:22:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BAI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.44, "open_interest": 5.0, "volume": 2.0, "delta": -0.8052, "gamma": 0.0661, "vega": 0.023, "theta": -0.0361, "rho": -0.0112, "theo": 4.694, "change": -0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T12:25:00", "percent_change": -6.17284, "prev_day_close": 4.04999995231628}, {"option": "BAI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7109, "open_interest": 5.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0536, "vega": 0.021, "theta": -0.0318, "rho": 0.0032, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:44:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0559, "vega": 0.0194, "theta": -0.0324, "rho": -0.0107, "theo": 5.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BAI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7508, "open_interest": 3.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0446, "vega": 0.0181, "theta": -0.0283, "rho": 0.0026, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T09:47:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BAI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5633, "open_interest": 9.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.047, "vega": 0.0165, "theta": -0.029, "rho": -0.01, "theo": 6.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T14:15:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BAI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.838, "open_interest": 47.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0372, "vega": 0.0157, "theta": -0.0253, "rho": 0.0021, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T10:11:30", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "BAI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5402, "open_interest": 9.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0396, "vega": 0.014, "theta": -0.026, "rho": -0.01, "theo": 7.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T10:28:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BAI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6866, "open_interest": 4.0, "volume": 2.0, "delta": 0.0896, "gamma": 0.0311, "vega": 0.0136, "theta": -0.0226, "rho": 0.0017, "theo": 0.1983, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:14:43", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "BAI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5208, "open_interest": 1.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0334, "vega": 0.011, "theta": -0.0233, "rho": -0.0084, "theo": 8.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-23T11:06:31", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "BAI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9154, "open_interest": 4.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0261, "vega": 0.0118, "theta": -0.0203, "rho": 0.0014, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:28:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0281, "vega": 0.0096, "theta": -0.021, "rho": -0.0084, "theo": 9.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T11:41:31", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BAI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8947, "open_interest": 57.0, "volume": 1.0, "delta": 0.0627, "gamma": 0.0221, "vega": 0.0104, "theta": -0.0183, "rho": 0.0012, "theo": 0.1386, "change": -0.59, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:44:50", "percent_change": -90.7692, "prev_day_close": 0.650000000372529}, {"option": "BAI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0247, "vega": 0.0074, "theta": -0.0188, "rho": -0.0066, "theo": 10.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BAI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0136, "open_interest": 14.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0188, "vega": 0.0091, "theta": -0.0166, "rho": 0.001, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T15:51:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0213, "vega": 0.0064, "theta": -0.0165, "rho": -0.0068, "theo": 11.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BAI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6689, "open_interest": 135.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0161, "vega": 0.008, "theta": -0.015, "rho": 0.0009, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BAI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0186, "vega": 0.0049, "theta": -0.0151, "rho": -0.0054, "theo": 12.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-05T15:24:01", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BAI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.707, "open_interest": 64.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0139, "vega": 0.0071, "theta": -0.0137, "rho": 0.0007, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BAI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0158, "vega": 0.0035, "theta": -0.0136, "rho": -0.004, "theo": 13.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BAI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9357, "open_interest": 16.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.012, "vega": 0.0064, "theta": -0.0125, "rho": 0.0006, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T11:29:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0134, "vega": 0.0031, "theta": -0.0119, "rho": -0.0039, "theo": 14.3442, "change": 0.0, "open": 0.0, "high": 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": "BAI261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.211, "open_interest": 6.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0105, "vega": 0.0057, "theta": -0.0114, "rho": 0.0006, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:04:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BAI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0109, "rho": -0.0017, "theo": 15.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BAI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0466, "vega": 0.0468, "theta": -0.0277, "rho": 0.0287, "theo": 4.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BAI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0474, "vega": 0.0471, "theta": -0.0287, "rho": -0.0145, "theo": 1.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "BAI261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0519, "vega": 0.0497, "theta": -0.0282, "rho": 0.0273, "theo": 3.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BAI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5358, "open_interest": 0.0, "volume": 1.0, "delta": -0.3547, "gamma": 0.0529, "vega": 0.0498, "theta": -0.0291, "rho": -0.0164, "theo": 1.8866, "change": 0.575, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T10:22:45", "percent_change": 37.7049, "prev_day_close": 1.52499994635582}, {"option": "BAI261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0565, "vega": 0.052, "theta": -0.0284, "rho": 0.0255, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BAI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0578, "vega": 0.052, "theta": -0.0293, "rho": -0.0184, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "BAI261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0598, "vega": 0.0534, "theta": -0.0284, "rho": 0.0233, "theo": 2.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BAI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0615, "vega": 0.0532, "theta": -0.0292, "rho": -0.0206, "theo": 2.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BAI261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0612, "vega": 0.0536, "theta": -0.0281, "rho": 0.021, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BAI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5255, "open_interest": 3.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0631, "vega": 0.0531, "theta": -0.0288, "rho": -0.0226, "theo": 3.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T12:46:57", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BAI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0604, "vega": 0.0526, "theta": -0.0275, "rho": 0.0186, "theo": 1.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T10:00:54", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BAI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5264, "open_interest": 1.0, "volume": 1.0, "delta": -0.593, "gamma": 0.0626, "vega": 0.0518, "theta": -0.0282, "rho": -0.0245, "theo": 3.7837, "change": -0.28, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T11:19:42", "percent_change": -8.61538, "prev_day_close": 3.24999988079071}, {"option": "BAI261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0578, "vega": 0.0507, "theta": -0.0267, "rho": 0.0163, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BAI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0603, "vega": 0.0495, "theta": -0.0273, "rho": -0.0257, "theo": 4.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T10:46:33", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BAI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.054, "vega": 0.0482, "theta": -0.0258, "rho": 0.0143, "theo": 1.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "BAI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0567, "vega": 0.0464, "theta": -0.0264, "rho": -0.0261, "theo": 5.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BAI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4197, "open_interest": 0.0, "volume": 3.0, "delta": 0.283, "gamma": 0.0497, "vega": 0.0455, "theta": -0.0248, "rho": 0.0125, "theo": 1.0799, "change": -0.2, "open": 1.16, "high": 1.16, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:36:25", "percent_change": -16.6667, "prev_day_close": 1.19999995268881}, {"option": "BAI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0525, "vega": 0.0432, "theta": -0.0254, "rho": -0.0268, "theo": 6.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BAI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0453, "vega": 0.0426, "theta": -0.0239, "rho": 0.011, "theo": 0.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T13:33:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BAI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0482, "vega": 0.0398, "theta": -0.0243, "rho": -0.0269, "theo": 6.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-16T10:45:03", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BAI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4785, "open_interest": 2.0, "volume": 63.0, "delta": 0.2206, "gamma": 0.0412, "vega": 0.0398, "theta": -0.0229, "rho": 0.0098, "theo": 0.8195, "change": -0.24, "open": 2.05, "high": 2.05, "low": 0.6, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T13:58:54", "percent_change": -26.6667, "prev_day_close": 0.899999976158142}, {"option": "BAI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4835, "open_interest": 1.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.044, "vega": 0.0367, "theta": -0.0233, "rho": -0.0269, "theo": 7.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T11:03:53", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BAI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0374, "vega": 0.0372, "theta": -0.022, "rho": 0.0087, "theo": 0.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BAI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4676, "open_interest": 5.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0401, "vega": 0.0333, "theta": -0.0223, "rho": -0.0258, "theo": 8.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-16T12:22:24", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BAI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6175, "open_interest": 5.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0339, "vega": 0.0348, "theta": -0.0212, "rho": 0.0078, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:36:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0367, "vega": 0.031, "theta": -0.0214, "rho": -0.0261, "theo": 9.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BAI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6337, "open_interest": 1.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0308, "vega": 0.0326, "theta": -0.0204, "rho": 0.007, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:40:10", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0336, "vega": 0.0284, "theta": -0.0205, "rho": -0.0253, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BAI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0281, "vega": 0.0306, "theta": -0.0197, "rho": 0.0064, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0308, "vega": 0.0255, "theta": -0.0197, "rho": -0.0236, "theo": 11.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BAI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0257, "vega": 0.0287, "theta": -0.019, "rho": 0.0058, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BAI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0283, "vega": 0.0236, "theta": -0.019, "rho": -0.0237, "theo": 12.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BAI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0236, "vega": 0.027, "theta": -0.0183, "rho": 0.0053, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 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": "BAI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0262, "vega": 0.0218, "theta": -0.0182, "rho": -0.0234, "theo": 13.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BAI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0217, "vega": 0.0255, "theta": -0.0177, "rho": 0.0049, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0244, "vega": 0.02, "theta": -0.0175, "rho": -0.0226, "theo": 14.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BAI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.02, "vega": 0.0241, "theta": -0.0172, "rho": 0.0045, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 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": "BAI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0227, "vega": 0.018, "theta": -0.0169, "rho": -0.0202, "theo": 15.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BAI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6434, "open_interest": 9.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0118, "vega": 0.0266, "theta": -0.0124, "rho": 0.0442, "theo": 13.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-20T13:22:19", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "BAI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6474, "open_interest": 1.0, "volume": 14.0, "delta": -0.0862, "gamma": 0.0119, "vega": 0.0267, "theta": -0.0138, "rho": -0.0074, "theo": 0.5977, "change": -0.475, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:25:30", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "BAI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6352, "open_interest": 5.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0234, "vega": 0.0416, "theta": -0.0162, "rho": 0.0478, "theo": 8.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-10-30T14:32:47", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BAI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5488, "open_interest": 9.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0236, "vega": 0.0417, "theta": -0.0172, "rho": -0.0134, "theo": 1.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T09:30:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4786, "open_interest": 3.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0426, "vega": 0.0603, "theta": -0.0195, "rho": 0.044, "theo": 4.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T12:57:30", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BAI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4644, "open_interest": 4.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0432, "vega": 0.0605, "theta": -0.0201, "rho": -0.0248, "theo": 1.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T10:59:09", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "BAI270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4795, "open_interest": 100.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0527, "vega": 0.0676, "theta": -0.02, "rho": 0.0333, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-23T12:50:11", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BAI270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4247, "open_interest": 1.0, "volume": 1.0, "delta": -0.5187, "gamma": 0.054, "vega": 0.0673, "theta": -0.0204, "rho": -0.0374, "theo": 3.6044, "change": -0.105, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T11:19:42", "percent_change": -3.36, "prev_day_close": 3.12500011920929}, {"option": "BAI270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4283, "open_interest": 396.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0522, "vega": 0.0668, "theta": -0.0198, "rho": 0.0301, "theo": 2.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T13:22:53", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BAI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.493, "open_interest": 19.0, "volume": 2.0, "delta": -0.5705, "gamma": 0.0537, "vega": 0.0663, "theta": -0.0201, "rho": -0.0401, "theo": 4.2137, "change": -0.15, "open": 3.6, "high": 3.8, "low": 3.6, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T12:22:58", "percent_change": -3.79747, "prev_day_close": 3.95000004768372}, {"option": "BAI270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0506, "vega": 0.0651, "theta": -0.0194, "rho": 0.027, "theo": 1.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T10:46:02", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BAI270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0523, "vega": 0.0643, "theta": -0.0197, "rho": -0.0423, "theo": 4.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BAI270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4473, "open_interest": 0.0, "volume": 1.0, "delta": 0.3481, "gamma": 0.0482, "vega": 0.0627, "theta": -0.0189, "rho": 0.0242, "theo": 1.5918, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:46:05", "percent_change": -20.0, "prev_day_close": 2.5}, {"option": "BAI270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.05, "vega": 0.0616, "theta": -0.0192, "rho": -0.0441, "theo": 5.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BAI270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4729, "open_interest": 3.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0452, "vega": 0.0599, "theta": -0.0183, "rho": 0.0216, "theo": 1.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-15T15:30:13", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "BAI270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0472, "vega": 0.0585, "theta": -0.0186, "rho": -0.0454, "theo": 6.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T11:35:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BAI270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4776, "open_interest": 11.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0421, "vega": 0.057, "theta": -0.0178, "rho": 0.0194, "theo": 1.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T15:44:52", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BAI270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0441, "vega": 0.0551, "theta": -0.018, "rho": -0.0461, "theo": 7.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BAI270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5532, "open_interest": 19.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.039, "vega": 0.054, "theta": -0.0172, "rho": 0.0174, "theo": 1.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T15:48:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BAI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4911, "open_interest": 5.0, "volume": 5.0, "delta": -0.7644, "gamma": 0.0411, "vega": 0.0518, "theta": -0.0174, "rho": -0.0467, "theo": 8.1283, "change": 0.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T15:26:59", "percent_change": 8.10811, "prev_day_close": 7.40000009536743}, {"option": "BAI270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4661, "open_interest": 4.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.036, "vega": 0.051, "theta": -0.0166, "rho": 0.0157, "theo": 0.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T13:05:35", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BAI270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0381, "vega": 0.0484, "theta": -0.0168, "rho": -0.0466, "theo": 9.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BAI270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0332, "vega": 0.0482, "theta": -0.0161, "rho": 0.0142, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-10T12:36:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BAI270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 1.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0354, "vega": 0.0453, "theta": -0.0162, "rho": -0.0467, "theo": 9.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-22T10:53:17", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BAI270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5041, "open_interest": 68.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0307, "vega": 0.0456, "theta": -0.0155, "rho": 0.013, "theo": 0.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T15:48:47", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BAI270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0328, "vega": 0.0422, "theta": -0.0156, "rho": -0.0464, "theo": 10.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BAI270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.576, "open_interest": 10.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0283, "vega": 0.0431, "theta": -0.015, "rho": 0.0119, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:15:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BAI270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4565, "open_interest": 2.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0304, "vega": 0.0394, "theta": -0.015, "rho": -0.0453, "theo": 11.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-16T10:22:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BAI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4947, "open_interest": 32.0, "volume": 1.0, "delta": 0.1567, "gamma": 0.0262, "vega": 0.0408, "theta": -0.0146, "rho": 0.0109, "theo": 0.6604, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:32:34", "percent_change": -30.0, "prev_day_close": 1.0}, {"option": "BAI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4424, "open_interest": 19.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0283, "vega": 0.0368, "theta": -0.0145, "rho": -0.0451, "theo": 12.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-19T09:37:06", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BAI270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6245, "open_interest": 25.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0243, "vega": 0.0387, "theta": -0.0141, "rho": 0.01, "theo": 0.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-22T09:47:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BAI270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4393, "open_interest": 2.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0264, "vega": 0.0343, "theta": -0.014, "rho": -0.0444, "theo": 13.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T10:21:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BAI270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6386, "open_interest": 10.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0225, "vega": 0.0367, "theta": -0.0136, "rho": 0.0093, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:15:29", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAI270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0246, "vega": 0.0322, "theta": -0.0134, "rho": -0.0436, "theo": 14.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BAI270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.021, "vega": 0.0349, "theta": -0.0132, "rho": 0.0086, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-07T09:31:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BAI270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.023, "vega": 0.0298, "theta": -0.013, "rho": -0.0416, "theo": 15.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "BAI270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6808, "open_interest": 7.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0195, "vega": 0.0332, "theta": -0.0128, "rho": 0.008, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T14:48:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAI270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0216, "vega": 0.0279, "theta": -0.0125, "rho": -0.0419, "theo": 16.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BAI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7037, "open_interest": 29.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0183, "vega": 0.0316, "theta": -0.0125, "rho": 0.0075, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T10:47:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAI270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0203, "vega": 0.0261, "theta": -0.0121, "rho": -0.0401, "theo": 17.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BAI270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0171, "vega": 0.0302, "theta": -0.0121, "rho": 0.007, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAI270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0192, "vega": 0.0244, "theta": -0.0117, "rho": -0.0395, "theo": 18.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BAI270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7347, "open_interest": 62.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.016, "vega": 0.0288, "theta": -0.0118, "rho": 0.0066, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T15:43:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAI270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0182, "vega": 0.023, "theta": -0.0114, "rho": -0.0385, "theo": 19.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BAI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7955, "open_interest": 3.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0134, "vega": 0.0254, "theta": -0.0109, "rho": 0.0055, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-16T10:49:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0157, "vega": 0.0187, "theta": -0.0101, "rho": -0.0346, "theo": 22.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BAI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0103, "vega": 0.0209, "theta": -0.0096, "rho": 0.0043, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-02T11:35:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAI270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0124, "vega": 0.0126, "theta": -0.0089, "rho": -0.0269, "theo": 27.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BAI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9619, "open_interest": 1.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0081, "vega": 0.0176, "theta": -0.0086, "rho": 0.0034, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:30:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BAI270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0104, "vega": 0.008, "theta": -0.0088, "rho": -0.0201, "theo": 32.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BAI270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6837, "open_interest": 26.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0066, "vega": 0.0151, "theta": -0.0078, "rho": 0.0028, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T10:09:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAI270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0086, "vega": 0.0052, "theta": -0.0061, "rho": -0.0153, "theo": 37.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-06-16T11:08:51", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "BAI270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 8.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0279, "vega": 0.0912, "theta": -0.0131, "rho": 0.086, "theo": 6.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T15:20:19", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BAI270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4783, "open_interest": 1.0, "volume": 1.0, "delta": -0.329, "gamma": 0.029, "vega": 0.0916, "theta": -0.0141, "rho": -0.0574, "theo": 3.3141, "change": -0.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T11:39:33", "percent_change": -7.69231, "prev_day_close": 3.25}, {"option": "BAI270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4703, "open_interest": 1.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0303, "vega": 0.0944, "theta": -0.013, "rho": 0.0845, "theo": 6.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-22T13:11:59", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BAI270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0317, "vega": 0.0946, "theta": -0.014, "rho": -0.0611, "theo": 3.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BAI270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0327, "vega": 0.0972, "theta": -0.0129, "rho": 0.0822, "theo": 5.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "BAI270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0344, "vega": 0.0972, "theta": -0.0138, "rho": -0.0652, "theo": 3.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5749998986721}, {"option": "BAI270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4249, "open_interest": 5.0, "volume": 5.0, "delta": 0.5925, "gamma": 0.0349, "vega": 0.0995, "theta": -0.0127, "rho": 0.0793, "theo": 4.8537, "change": -2.09, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-02T13:03:45", "percent_change": -31.9084, "prev_day_close": 6.55000019073486}, {"option": "BAI270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0369, "vega": 0.0992, "theta": -0.0136, "rho": -0.0692, "theo": 4.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0249999165535}, {"option": "BAI270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0368, "vega": 0.1011, "theta": -0.0125, "rho": 0.0757, "theo": 4.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000021457672}, {"option": "BAI270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0393, "vega": 0.1003, "theta": -0.0134, "rho": -0.0734, "theo": 4.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999994039536}, {"option": "BAI270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0381, "vega": 0.1019, "theta": -0.0123, "rho": 0.0716, "theo": 3.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T14:41:50", "percent_change": 0.0, "prev_day_close": 4.6499999165535}, {"option": "BAI270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0411, "vega": 0.1003, "theta": -0.0131, "rho": -0.0768, "theo": 5.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T15:59:59", "percent_change": 0.0, "prev_day_close": 5.00000017881393}, {"option": "BAI270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0388, "vega": 0.1017, "theta": -0.0121, "rho": 0.0671, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500010728836}, {"option": "BAI270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0423, "vega": 0.0993, "theta": -0.0129, "rho": -0.08, "theo": 5.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500002384186}, {"option": "BAI270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 3.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0388, "vega": 0.1008, "theta": -0.0119, "rho": 0.0626, "theo": 2.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-12T15:45:39", "percent_change": 0.0, "prev_day_close": 3.5750000923872}, {"option": "BAI270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0428, "vega": 0.097, "theta": -0.0127, "rho": -0.0824, "theo": 6.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BAI270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4417, "open_interest": 11.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0382, "vega": 0.0991, "theta": -0.0117, "rho": 0.0581, "theo": 2.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T13:38:36", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "BAI270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0426, "vega": 0.0942, "theta": -0.0125, "rho": -0.084, "theo": 6.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000011920929}, {"option": "BAI270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4509, "open_interest": 6.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0371, "vega": 0.0969, "theta": -0.0116, "rho": 0.0539, "theo": 2.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-10-30T15:14:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BAI270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0418, "vega": 0.0904, "theta": -0.0123, "rho": -0.0851, "theo": 7.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BAI270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0357, "vega": 0.0944, "theta": -0.0114, "rho": 0.05, "theo": 2.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:53:29", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BAI270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0406, "vega": 0.0865, "theta": -0.0121, "rho": -0.0857, "theo": 8.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BAI270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0342, "vega": 0.0917, "theta": -0.0113, "rho": 0.0466, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BAI270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0392, "vega": 0.0824, "theta": -0.0119, "rho": -0.0851, "theo": 9.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BAI270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0325, "vega": 0.089, "theta": -0.0112, "rho": 0.0435, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BAI270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0377, "vega": 0.0784, "theta": -0.0118, "rho": -0.0848, "theo": 10.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "BAI270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.438, "open_interest": 43.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0309, "vega": 0.0864, "theta": -0.0111, "rho": 0.0407, "theo": 1.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BAI270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0361, "vega": 0.0747, "theta": -0.0116, "rho": -0.0838, "theo": 11.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "BAI270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0293, "vega": 0.0838, "theta": -0.011, "rho": 0.0383, "theo": 1.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAI270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0345, "vega": 0.0709, "theta": -0.0115, "rho": -0.0827, "theo": 11.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BAI270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4857, "open_interest": 6.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0278, "vega": 0.0814, "theta": -0.0109, "rho": 0.0362, "theo": 1.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T14:58:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAI270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.033, "vega": 0.0672, "theta": -0.0113, "rho": -0.0826, "theo": 12.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BAI270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0264, "vega": 0.0791, "theta": -0.0108, "rho": 0.0342, "theo": 1.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BAI270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0315, "vega": 0.064, "theta": -0.0112, "rho": -0.0807, "theo": 13.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BAI270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0251, "vega": 0.0769, "theta": -0.0107, "rho": 0.0324, "theo": 1.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BAI270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0302, "vega": 0.0608, "theta": -0.0111, "rho": -0.0801, "theo": 14.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BAI270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4541, "open_interest": 12.0, "volume": 22.0, "delta": 0.2166, "gamma": 0.0239, "vega": 0.0748, "theta": -0.0107, "rho": 0.0309, "theo": 1.2811, "change": -0.175, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:21:02", "percent_change": -13.2075, "prev_day_close": 1.32499998807907}, {"option": "BAI270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0288, "vega": 0.0582, "theta": -0.0109, "rho": -0.0778, "theo": 15.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}], "symbol": "BAI", "security_type": "stock", "exchange_id": 3, "current_price": 37.7, "price_change": -1.55, "price_change_percent": -3.949, "bid": 37.06, "ask": 38.69, "bid_size": 800, "ask_size": 100, "open": 39.67, "high": 39.83, "low": 37.585, "close": 37.7, "prev_day_close": 39.25, "volume": 4415989, "iv30": 50.123, "iv30_change": 0.619, "iv30_change_percent": 1.2504, "seqno": 10513206401, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "BAI"}