{"timestamp": "2026-11-10 00:20:25", "data": {"options": [{"option": "BAIG261120C00003000", "bid": 5.3, "bid_size": 337.0, "ask": 6.5, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0034, "rho": 0.001, "theo": 5.9603, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 560.0, "iv": 5.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120C00004000", "bid": 4.3, "bid_size": 331.0, "ask": 5.5, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0101, "vega": 0.0006, "theta": -0.0049, "rho": 0.0014, "theo": 4.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BAIG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 560.0, "iv": 3.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0101, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120C00005000", "bid": 3.4, "bid_size": 337.0, "ask": 4.5, "ask_size": 337.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.021, "vega": 0.001, "theta": -0.0072, "rho": 0.0017, "theo": 3.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BAIG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 560.0, "iv": 3.1006, "open_interest": 3.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0211, "vega": 0.001, "theta": -0.0076, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:24:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261120C00006000", "bid": 2.45, "bid_size": 337.0, "ask": 3.6, "ask_size": 337.0, "iv": 1.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0452, "vega": 0.0017, "theta": -0.0112, "rho": 0.0019, "theo": 3.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BAIG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 560.0, "iv": 2.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0454, "vega": 0.0017, "theta": -0.0115, "rho": -0.0002, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BAIG261120C00007000", "bid": 1.6, "bid_size": 479.0, "ask": 2.65, "ask_size": 481.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.097, "vega": 0.0031, "theta": -0.0188, "rho": 0.002, "theo": 2.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BAIG261120P00007000", "bid": 0.05, "bid_size": 323.0, "ask": 0.7, "ask_size": 560.0, "iv": 1.9779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0975, "vega": 0.0032, "theta": -0.0192, "rho": -0.0004, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:09:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAIG261120C00008000", "bid": 0.9, "bid_size": 472.0, "ask": 1.95, "ask_size": 508.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.1609, "vega": 0.0052, "theta": -0.0318, "rho": 0.0018, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BAIG261120P00008000", "bid": 0.1, "bid_size": 416.0, "ask": 0.95, "ask_size": 336.0, "iv": 1.5788, "open_interest": 2.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.1619, "vega": 0.0052, "theta": -0.0321, "rho": -0.0008, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T10:33:32", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BAIG261120C00009000", "bid": 0.4, "bid_size": 484.0, "ask": 1.15, "ask_size": 388.0, "iv": 1.2846, "open_interest": 10.0, "volume": 1.0, "delta": 0.5471, "gamma": 0.1709, "vega": 0.0062, "theta": -0.0428, "rho": 0.0014, "theo": 0.9058, "change": 0.7, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:40:54", "percent_change": 155.556, "prev_day_close": 0.450000012293458}, {"option": "BAIG261120P00009000", "bid": 0.6, "bid_size": 460.0, "ask": 1.4, "ask_size": 336.0, "iv": 1.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.1719, "vega": 0.0062, "theta": -0.043, "rho": -0.0014, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BAIG261120C00010000", "bid": 0.15, "bid_size": 402.0, "ask": 0.8, "ask_size": 404.0, "iv": 1.3794, "open_interest": 110.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.1485, "vega": 0.006, "theta": -0.0472, "rho": 0.0011, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T09:32:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG261120P00010000", "bid": 1.15, "bid_size": 484.0, "ask": 2.15, "ask_size": 332.0, "iv": 1.5912, "open_interest": 3.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.1493, "vega": 0.006, "theta": -0.0473, "rho": -0.0018, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T12:02:56", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BAIG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 487.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.1237, "vega": 0.0056, "theta": -0.0476, "rho": 0.0008, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261120P00011000", "bid": 1.95, "bid_size": 451.0, "ask": 2.95, "ask_size": 56.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.1243, "vega": 0.0055, "theta": -0.0476, "rho": -0.0021, "theo": 2.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BAIG261120C00012000", "bid": 0.1, "bid_size": 80.0, "ask": 0.55, "ask_size": 552.0, "iv": 1.8496, "open_interest": 109.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.103, "vega": 0.005, "theta": -0.0461, "rho": 0.0007, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T12:20:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261120P00012000", "bid": 2.8, "bid_size": 452.0, "ask": 3.9, "ask_size": 56.0, "iv": 1.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.1036, "vega": 0.005, "theta": -0.046, "rho": -0.0023, "theo": 3.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BAIG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 571.0, "iv": 1.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0866, "vega": 0.0045, "theta": -0.0437, "rho": 0.0006, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120P00013000", "bid": 3.7, "bid_size": 458.0, "ask": 4.8, "ask_size": 57.0, "iv": 1.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0872, "vega": 0.0044, "theta": -0.0435, "rho": -0.0025, "theo": 4.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BAIG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 539.0, "iv": 2.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0737, "vega": 0.004, "theta": -0.0411, "rho": 0.0005, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00014000", "bid": 4.6, "bid_size": 337.0, "ask": 5.7, "ask_size": 57.0, "iv": 1.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0743, "vega": 0.0039, "theta": -0.0408, "rho": -0.0026, "theo": 5.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BAIG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 575.0, "iv": 2.3394, "open_interest": 6.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0634, "vega": 0.0036, "theta": -0.0383, "rho": 0.0004, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T15:08:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00015000", "bid": 5.5, "bid_size": 325.0, "ask": 6.7, "ask_size": 56.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.064, "vega": 0.0035, "theta": -0.038, "rho": -0.0027, "theo": 6.291, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 575.0, "iv": 2.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0551, "vega": 0.0033, "theta": -0.0357, "rho": 0.0003, "theo": 0.2054, "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": 0.25}, {"option": "BAIG261120P00016000", "bid": 6.4, "bid_size": 325.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0557, "vega": 0.0032, "theta": -0.0353, "rho": -0.0028, "theo": 7.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BAIG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 2.7057, "open_interest": 1.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0482, "vega": 0.003, "theta": -0.0332, "rho": 0.0003, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:20:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAIG261120P00017000", "bid": 7.4, "bid_size": 337.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.049, "vega": 0.0029, "theta": -0.0328, "rho": -0.0028, "theo": 8.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BAIG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 2.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0426, "vega": 0.0027, "theta": -0.0309, "rho": 0.0002, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120P00018000", "bid": 8.3, "bid_size": 340.0, "ask": 9.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0433, "vega": 0.0026, "theta": -0.0304, "rho": -0.0029, "theo": 9.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BAIG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0379, "vega": 0.0024, "theta": -0.0288, "rho": 0.0002, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120P00019000", "bid": 9.2, "bid_size": 332.0, "ask": 10.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0386, "vega": 0.0023, "theta": -0.0282, "rho": -0.0029, "theo": 10.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "BAIG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0339, "vega": 0.0022, "theta": -0.0268, "rho": 0.0002, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00020000", "bid": 10.2, "bid_size": 337.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0346, "vega": 0.0021, "theta": -0.0262, "rho": -0.0028, "theo": 11.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BAIG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0304, "vega": 0.002, "theta": -0.025, "rho": 0.0002, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00021000", "bid": 11.1, "bid_size": 325.0, "ask": 12.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0312, "vega": 0.0019, "theta": -0.0243, "rho": -0.0029, "theo": 12.1654, "change": 0.0, "open": 0.0, "high": 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": "BAIG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0275, "vega": 0.0019, "theta": -0.0233, "rho": 0.0002, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00022000", "bid": 12.0, "bid_size": 332.0, "ask": 13.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0282, "vega": 0.0017, "theta": -0.0225, "rho": -0.0028, "theo": 13.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BAIG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0249, "vega": 0.0017, "theta": -0.0218, "rho": 0.0001, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00023000", "bid": 13.0, "bid_size": 337.0, "ask": 14.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0256, "vega": 0.0015, "theta": -0.021, "rho": -0.0027, "theo": 14.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "BAIG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 3.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0227, "vega": 0.0016, "theta": -0.0204, "rho": 0.0001, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG261120P00024000", "bid": 13.9, "bid_size": 332.0, "ask": 15.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0233, "vega": 0.0014, "theta": -0.0195, "rho": -0.0028, "theo": 15.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "BAIG261218C00003000", "bid": 4.9, "bid_size": 308.0, "ask": 6.6, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.011, "vega": 0.0022, "theta": -0.0057, "rho": 0.0029, "theo": 6.143, "change": 0.0, "open": 0.0, "high": 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": "BAIG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 533.0, "iv": 2.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0111, "vega": 0.0022, "theta": -0.0063, "rho": -0.0004, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218C00004000", "bid": 4.0, "bid_size": 298.0, "ask": 5.6, "ask_size": 298.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0194, "vega": 0.0031, "theta": -0.007, "rho": 0.0038, "theo": 5.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "BAIG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 533.0, "iv": 2.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0195, "vega": 0.0031, "theta": -0.0076, "rho": -0.0006, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAIG261218C00005000", "bid": 3.1, "bid_size": 311.0, "ask": 4.7, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0327, "vega": 0.0045, "theta": -0.0087, "rho": 0.0045, "theo": 4.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BAIG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 508.0, "iv": 1.8206, "open_interest": 3.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0328, "vega": 0.0045, "theta": -0.0092, "rho": -0.001, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-06T10:56:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAIG261218C00006000", "bid": 2.35, "bid_size": 498.0, "ask": 3.9, "ask_size": 409.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0521, "vega": 0.0063, "theta": -0.0111, "rho": 0.005, "theo": 3.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BAIG261218P00006000", "bid": 0.15, "bid_size": 45.0, "ask": 0.9, "ask_size": 308.0, "iv": 1.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0524, "vega": 0.0063, "theta": -0.0115, "rho": -0.0015, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:59:05", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "BAIG261218C00007000", "bid": 1.6, "bid_size": 498.0, "ask": 3.2, "ask_size": 387.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0741, "vega": 0.0085, "theta": -0.0145, "rho": 0.005, "theo": 2.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BAIG261218P00007000", "bid": 0.35, "bid_size": 39.0, "ask": 1.35, "ask_size": 308.0, "iv": 1.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0747, "vega": 0.0085, "theta": -0.0148, "rho": -0.0024, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "BAIG261218C00008000", "bid": 1.05, "bid_size": 54.0, "ask": 2.55, "ask_size": 346.0, "iv": 1.0933, "open_interest": 5.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0882, "vega": 0.0104, "theta": -0.0182, "rho": 0.0046, "theo": 2.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T15:43:55", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BAIG261218P00008000", "bid": 0.8, "bid_size": 20.0, "ask": 1.8, "ask_size": 308.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0891, "vega": 0.0104, "theta": -0.0185, "rho": -0.0036, "theo": 1.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "BAIG261218C00009000", "bid": 0.65, "bid_size": 33.0, "ask": 2.15, "ask_size": 359.0, "iv": 1.1779, "open_interest": 1.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0911, "vega": 0.0114, "theta": -0.0214, "rho": 0.0041, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T09:39:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAIG261218P00009000", "bid": 1.35, "bid_size": 14.0, "ask": 2.5, "ask_size": 308.0, "iv": 1.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0921, "vega": 0.0114, "theta": -0.0216, "rho": -0.0048, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 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": "BAIG261218C00010000", "bid": 0.55, "bid_size": 32.0, "ask": 1.55, "ask_size": 308.0, "iv": 1.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.088, "vega": 0.0117, "theta": -0.0235, "rho": 0.0036, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "BAIG261218P00010000", "bid": 1.95, "bid_size": 24.0, "ask": 3.2, "ask_size": 308.0, "iv": 1.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.089, "vega": 0.0117, "theta": -0.0237, "rho": -0.0058, "theo": 2.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BAIG261218C00011000", "bid": 0.35, "bid_size": 54.0, "ask": 1.4, "ask_size": 331.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0829, "vega": 0.0117, "theta": -0.0249, "rho": 0.0032, "theo": 1.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BAIG261218P00011000", "bid": 2.8, "bid_size": 24.0, "ask": 4.2, "ask_size": 308.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0839, "vega": 0.0116, "theta": -0.025, "rho": -0.0067, "theo": 3.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BAIG261218C00012000", "bid": 0.15, "bid_size": 497.0, "ask": 1.2, "ask_size": 343.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0775, "vega": 0.0115, "theta": -0.0257, "rho": 0.0029, "theo": 1.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAIG261218P00012000", "bid": 3.4, "bid_size": 50.0, "ask": 4.9, "ask_size": 309.0, "iv": 1.7796, "open_interest": 1.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0785, "vega": 0.0114, "theta": -0.0257, "rho": -0.0075, "theo": 4.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-09T12:50:12", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BAIG261218C00013000", "bid": 0.15, "bid_size": 497.0, "ask": 1.1, "ask_size": 373.0, "iv": 1.4293, "open_interest": 4.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0723, "vega": 0.0112, "theta": -0.0261, "rho": 0.0026, "theo": 1.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T13:27:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BAIG261218P00013000", "bid": 4.2, "bid_size": 83.0, "ask": 5.8, "ask_size": 309.0, "iv": 1.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0734, "vega": 0.0111, "theta": -0.0261, "rho": -0.0082, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BAIG261218C00014000", "bid": 0.15, "bid_size": 497.0, "ask": 0.85, "ask_size": 335.0, "iv": 1.4435, "open_interest": 10.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0676, "vega": 0.0109, "theta": -0.0262, "rho": 0.0024, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T13:40:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAIG261218P00014000", "bid": 5.1, "bid_size": 210.0, "ask": 6.7, "ask_size": 56.0, "iv": 1.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0687, "vega": 0.0107, "theta": -0.0262, "rho": -0.0088, "theo": 5.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BAIG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 1.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0634, "vega": 0.0105, "theta": -0.0262, "rho": 0.0022, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG261218P00015000", "bid": 5.9, "bid_size": 442.0, "ask": 7.6, "ask_size": 55.0, "iv": 1.8765, "open_interest": 1.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0645, "vega": 0.0103, "theta": -0.026, "rho": -0.0093, "theo": 6.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-04T09:40:45", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BAIG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 435.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0596, "vega": 0.0102, "theta": -0.026, "rho": 0.0021, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T15:07:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG261218P00016000", "bid": 6.8, "bid_size": 439.0, "ask": 8.6, "ask_size": 56.0, "iv": 1.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0607, "vega": 0.0099, "theta": -0.0258, "rho": -0.0099, "theo": 7.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BAIG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 451.0, "iv": 1.5994, "open_interest": 1.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0562, "vega": 0.0098, "theta": -0.0257, "rho": 0.0019, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T09:35:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG261218P00017000", "bid": 7.7, "bid_size": 444.0, "ask": 9.5, "ask_size": 56.0, "iv": 1.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0573, "vega": 0.0096, "theta": -0.0254, "rho": -0.0104, "theo": 8.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BAIG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 491.0, "iv": 1.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0531, "vega": 0.0095, "theta": -0.0253, "rho": 0.0018, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BAIG261218P00018000", "bid": 8.6, "bid_size": 452.0, "ask": 10.4, "ask_size": 56.0, "iv": 1.9333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0542, "vega": 0.0091, "theta": -0.025, "rho": -0.0106, "theo": 9.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BAIG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 493.0, "iv": 1.7386, "open_interest": 2.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0503, "vega": 0.0092, "theta": -0.0249, "rho": 0.0017, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T13:26:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BAIG261218P00019000", "bid": 9.5, "bid_size": 454.0, "ask": 11.4, "ask_size": 56.0, "iv": 1.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0515, "vega": 0.0088, "theta": -0.0246, "rho": -0.0111, "theo": 10.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "BAIG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 521.0, "iv": 1.816, "open_interest": 5.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0477, "vega": 0.0088, "theta": -0.0245, "rho": 0.0016, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-13T11:04:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAIG261218P00020000", "bid": 10.4, "bid_size": 309.0, "ask": 12.4, "ask_size": 56.0, "iv": 1.9785, "open_interest": 1.0, "volume": 0.0, "delta": -0.788, "gamma": 0.049, "vega": 0.0085, "theta": -0.0241, "rho": -0.0115, "theo": 11.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T12:09:58", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BAIG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 541.0, "iv": 1.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0454, "vega": 0.0085, "theta": -0.024, "rho": 0.0015, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00021000", "bid": 11.3, "bid_size": 298.0, "ask": 13.3, "ask_size": 55.0, "iv": 1.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0467, "vega": 0.0081, "theta": -0.0236, "rho": -0.0117, "theo": 12.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BAIG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 532.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0433, "vega": 0.0083, "theta": -0.0236, "rho": 0.0014, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00022000", "bid": 12.2, "bid_size": 304.0, "ask": 14.3, "ask_size": 56.0, "iv": 1.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0445, "vega": 0.0078, "theta": -0.023, "rho": -0.012, "theo": 13.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "BAIG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 541.0, "iv": 2.0978, "open_interest": 11.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0378, "vega": 0.0075, "theta": -0.0222, "rho": 0.0012, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T11:04:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00025000", "bid": 14.9, "bid_size": 308.0, "ask": 17.3, "ask_size": 56.0, "iv": 1.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0392, "vega": 0.007, "theta": -0.0214, "rho": -0.0127, "theo": 16.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "BAIG261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 2.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0335, "vega": 0.0068, "theta": -0.0208, "rho": 0.001, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00028000", "bid": 17.8, "bid_size": 308.0, "ask": 20.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.035, "vega": 0.0063, "theta": -0.0198, "rho": -0.0131, "theo": 19.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "BAIG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 2.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0322, "vega": 0.0066, "theta": -0.0204, "rho": 0.001, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00029000", "bid": 18.7, "bid_size": 309.0, "ask": 21.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0338, "vega": 0.006, "theta": -0.0193, "rho": -0.013, "theo": 20.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "BAIG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 2.3001, "open_interest": 2.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.031, "vega": 0.0064, "theta": -0.0199, "rho": 0.001, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:47:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00030000", "bid": 19.7, "bid_size": 304.0, "ask": 22.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0326, "vega": 0.0058, "theta": -0.0189, "rho": -0.0132, "theo": 21.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-05-29T11:13:53", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "BAIG261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 2.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.03, "vega": 0.0063, "theta": -0.0195, "rho": 0.0009, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00031000", "bid": 20.7, "bid_size": 296.0, "ask": 23.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0316, "vega": 0.0056, "theta": -0.0184, "rho": -0.0132, "theo": 22.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "BAIG261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 542.0, "iv": 2.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0289, "vega": 0.0061, "theta": -0.0191, "rho": 0.0009, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00032000", "bid": 21.7, "bid_size": 304.0, "ask": 24.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0306, "vega": 0.0054, "theta": -0.018, "rho": -0.0134, "theo": 23.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BAIG261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 542.0, "iv": 2.4233, "open_interest": 5.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0279, "vega": 0.0059, "theta": -0.0187, "rho": 0.0009, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T13:36:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00033000", "bid": 22.7, "bid_size": 304.0, "ask": 25.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0297, "vega": 0.0052, "theta": -0.0175, "rho": -0.0134, "theo": 24.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "BAIG261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 2.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.027, "vega": 0.0058, "theta": -0.0183, "rho": 0.0008, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAIG261218P00034000", "bid": 23.7, "bid_size": 308.0, "ask": 26.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0289, "vega": 0.005, "theta": -0.017, "rho": -0.0136, "theo": 25.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BAIG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 542.0, "iv": 2.4981, "open_interest": 2.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0261, "vega": 0.0056, "theta": -0.0179, "rho": 0.0008, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-12T12:26:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00035000", "bid": 24.7, "bid_size": 309.0, "ask": 27.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0281, "vega": 0.0048, "theta": -0.0166, "rho": -0.0133, "theo": 26.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BAIG261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 542.0, "iv": 2.5335, "open_interest": 2.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0253, "vega": 0.0055, "theta": -0.0176, "rho": 0.0008, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-31T11:54:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00036000", "bid": 25.7, "bid_size": 297.0, "ask": 28.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0273, "vega": 0.0046, "theta": -0.0162, "rho": -0.0132, "theo": 27.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "BAIG261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 542.0, "iv": 2.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0245, "vega": 0.0053, "theta": -0.0172, "rho": 0.0007, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00037000", "bid": 26.7, "bid_size": 308.0, "ask": 29.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0266, "vega": 0.0044, "theta": -0.0159, "rho": -0.0127, "theo": 28.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "BAIG261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 2.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0238, "vega": 0.0052, "theta": -0.0168, "rho": 0.0007, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00038000", "bid": 27.7, "bid_size": 297.0, "ask": 30.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0259, "vega": 0.0043, "theta": -0.0155, "rho": -0.013, "theo": 29.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "BAIG261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 2.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0231, "vega": 0.0051, "theta": -0.0165, "rho": 0.0007, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00039000", "bid": 28.7, "bid_size": 304.0, "ask": 31.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0252, "vega": 0.0041, "theta": -0.0151, "rho": -0.0128, "theo": 30.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "BAIG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 542.0, "iv": 2.6153, "open_interest": 6.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0224, "vega": 0.0049, "theta": -0.0162, "rho": 0.0007, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-13T15:46:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00040000", "bid": 29.7, "bid_size": 292.0, "ask": 32.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0245, "vega": 0.004, "theta": -0.0148, "rho": -0.013, "theo": 31.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.83, "last_trade_time": "2026-07-17T13:02:04", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BAIG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 2.7571, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0194, "vega": 0.0044, "theta": -0.0146, "rho": 0.0006, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-25T13:12:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00045000", "bid": 34.6, "bid_size": 304.0, "ask": 37.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0219, "vega": 0.0032, "theta": -0.0132, "rho": -0.0118, "theo": 36.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-04T14:35:10", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "BAIG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 2.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0171, "vega": 0.0039, "theta": -0.0133, "rho": 0.0005, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-06-01T09:40:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00050000", "bid": 39.6, "bid_size": 309.0, "ask": 42.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0203, "vega": 0.0026, "theta": -0.0114, "rho": -0.0112, "theo": 41.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "BAIG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 2.9917, "open_interest": 1.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0152, "vega": 0.0035, "theta": -0.0121, "rho": 0.0004, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-05-22T09:45:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAIG261218P00055000", "bid": 44.6, "bid_size": 308.0, "ask": 47.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0188, "vega": 0.0021, "theta": -0.0106, "rho": -0.0101, "theo": 46.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BAIG261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 3.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0136, "vega": 0.0032, "theta": -0.0111, "rho": 0.0004, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 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": "BAIG261218P00060000", "bid": 49.6, "bid_size": 309.0, "ask": 52.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0166, "vega": 0.0012, "theta": -0.009, "rho": -0.0053, "theo": 51.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "BAIG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 542.0, "iv": 3.1809, "open_interest": 5.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0122, "vega": 0.0029, "theta": -0.0102, "rho": 0.0003, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-08-07T13:50:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAIG261218P00065000", "bid": 54.6, "bid_size": 308.0, "ask": 57.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0136, "vega": 0.001, "theta": -0.0094, "rho": -0.0047, "theo": 56.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "BAIG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 535.0, "iv": 3.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0111, "vega": 0.0027, "theta": -0.0094, "rho": 0.0003, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 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": "BAIG261218P00070000", "bid": 59.6, "bid_size": 309.0, "ask": 62.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0107, "vega": 0.0007, "theta": -0.0058, "rho": -0.0042, "theo": 61.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "BAIG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 541.0, "iv": 3.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0101, "vega": 0.0024, "theta": -0.0087, "rho": 0.0003, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 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": "BAIG261218P00075000", "bid": 64.6, "bid_size": 304.0, "ask": 67.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0032, "rho": -0.0032, "theo": 66.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "BAIG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 535.0, "iv": 3.4095, "open_interest": 2.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0092, "vega": 0.0022, "theta": -0.0081, "rho": 0.0002, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-03T13:53:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAIG261218P00080000", "bid": 69.6, "bid_size": 298.0, "ask": 72.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0057, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 71.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "BAIG270319C00001000", "bid": 6.2, "bid_size": 60.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0023, "theta": -0.0021, "rho": 0.0018, "theo": 8.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BAIG270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 2.9649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0031, "rho": -0.0015, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BAIG270319C00002000", "bid": 5.2, "bid_size": 84.0, "ask": 7.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0062, "vega": 0.0045, "theta": -0.0036, "rho": 0.0042, "theo": 7.7083, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 155.0, "iv": 2.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0062, "vega": 0.0046, "theta": -0.0045, "rho": -0.0026, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAIG270319C00003000", "bid": 4.2, "bid_size": 83.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0113, "vega": 0.0067, "theta": -0.0046, "rho": 0.0065, "theo": 6.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BAIG270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 153.0, "iv": 2.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0114, "vega": 0.0068, "theta": -0.0054, "rho": -0.0037, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAIG270319C00004000", "bid": 3.5, "bid_size": 84.0, "ask": 6.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0176, "vega": 0.0091, "theta": -0.0056, "rho": 0.0084, "theo": 6.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BAIG270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 153.0, "iv": 1.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0178, "vega": 0.0091, "theta": -0.0063, "rho": -0.005, "theo": 0.7377, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319C00005000", "bid": 2.85, "bid_size": 82.0, "ask": 5.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0248, "vega": 0.0116, "theta": -0.0067, "rho": 0.0099, "theo": 5.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-02T11:52:44", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BAIG270319P00005000", "bid": 0.35, "bid_size": 39.0, "ask": 1.75, "ask_size": 148.0, "iv": 1.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0251, "vega": 0.0116, "theta": -0.0073, "rho": -0.0068, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319C00006000", "bid": 2.35, "bid_size": 83.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0319, "vega": 0.014, "theta": -0.0078, "rho": 0.0108, "theo": 4.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T11:27:17", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BAIG270319P00006000", "bid": 0.85, "bid_size": 27.0, "ask": 2.3, "ask_size": 85.0, "iv": 1.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0324, "vega": 0.0141, "theta": -0.0083, "rho": -0.0088, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "BAIG270319C00007000", "bid": 1.9, "bid_size": 150.0, "ask": 4.6, "ask_size": 142.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.038, "vega": 0.0163, "theta": -0.0089, "rho": 0.0112, "theo": 4.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "BAIG270319P00007000", "bid": 1.3, "bid_size": 5.0, "ask": 2.95, "ask_size": 85.0, "iv": 1.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0387, "vega": 0.0163, "theta": -0.0094, "rho": -0.0112, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BAIG270319C00008000", "bid": 1.45, "bid_size": 27.0, "ask": 4.2, "ask_size": 150.0, "iv": 1.0352, "open_interest": 5.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0426, "vega": 0.0181, "theta": -0.01, "rho": 0.0112, "theo": 3.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:46:18", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "BAIG270319P00008000", "bid": 1.85, "bid_size": 8.0, "ask": 3.6, "ask_size": 85.0, "iv": 1.7169, "open_interest": 7.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0434, "vega": 0.0181, "theta": -0.0104, "rho": -0.0138, "theo": 2.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T09:53:32", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BAIG270319C00009000", "bid": 1.15, "bid_size": 17.0, "ask": 3.9, "ask_size": 147.0, "iv": 1.1009, "open_interest": 1.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0455, "vega": 0.0194, "theta": -0.0109, "rho": 0.011, "theo": 3.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-28T09:31:01", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "BAIG270319P00009000", "bid": 2.7, "bid_size": 8.0, "ask": 4.5, "ask_size": 85.0, "iv": 1.8341, "open_interest": 1.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0466, "vega": 0.0194, "theta": -0.0112, "rho": -0.0163, "theo": 2.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-16T09:54:27", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BAIG270319C00010000", "bid": 1.0, "bid_size": 19.0, "ask": 3.6, "ask_size": 149.0, "iv": 1.1637, "open_interest": 1.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0473, "vega": 0.0204, "theta": -0.0116, "rho": 0.0106, "theo": 3.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T10:42:37", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BAIG270319P00010000", "bid": 3.6, "bid_size": 8.0, "ask": 5.3, "ask_size": 85.0, "iv": 1.9082, "open_interest": 1.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0486, "vega": 0.0203, "theta": -0.0118, "rho": -0.0188, "theo": 3.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BAIG270319C00011000", "bid": 0.8, "bid_size": 22.0, "ask": 2.85, "ask_size": 83.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0483, "vega": 0.0211, "theta": -0.0122, "rho": 0.0103, "theo": 2.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "BAIG270319P00011000", "bid": 4.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 84.0, "iv": 1.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0497, "vega": 0.0209, "theta": -0.0123, "rho": -0.021, "theo": 4.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-08T09:39:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BAIG270319C00012000", "bid": 0.65, "bid_size": 32.0, "ask": 2.7, "ask_size": 83.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0486, "vega": 0.0215, "theta": -0.0126, "rho": 0.0099, "theo": 2.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T09:48:04", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "BAIG270319P00012000", "bid": 4.8, "bid_size": 8.0, "ask": 7.1, "ask_size": 83.0, "iv": 1.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0502, "vega": 0.0213, "theta": -0.0127, "rho": -0.0233, "theo": 5.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-29T09:50:41", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BAIG270319C00013000", "bid": 0.5, "bid_size": 35.0, "ask": 2.55, "ask_size": 83.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0486, "vega": 0.0218, "theta": -0.013, "rho": 0.0095, "theo": 2.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BAIG270319P00013000", "bid": 6.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 83.0, "iv": 2.0044, "open_interest": 1.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0504, "vega": 0.0215, "theta": -0.013, "rho": -0.0252, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T09:54:19", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "BAIG270319C00014000", "bid": 0.55, "bid_size": 32.0, "ask": 2.45, "ask_size": 124.0, "iv": 1.2418, "open_interest": 1.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0483, "vega": 0.0219, "theta": -0.0132, "rho": 0.0092, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-07T09:31:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BAIG270319P00014000", "bid": 6.5, "bid_size": 15.0, "ask": 8.8, "ask_size": 84.0, "iv": 1.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0502, "vega": 0.0216, "theta": -0.0132, "rho": -0.0272, "theo": 6.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-07-24T10:17:22", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BAIG270319C00015000", "bid": 0.4, "bid_size": 46.0, "ask": 2.15, "ask_size": 83.0, "iv": 1.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0479, "vega": 0.022, "theta": -0.0134, "rho": 0.0088, "theo": 2.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAIG270319P00015000", "bid": 7.4, "bid_size": 16.0, "ask": 9.8, "ask_size": 84.0, "iv": 2.0098, "open_interest": 1.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0499, "vega": 0.0215, "theta": -0.0133, "rho": -0.0289, "theo": 7.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BAIG270319C00016000", "bid": 0.25, "bid_size": 54.0, "ask": 2.25, "ask_size": 141.0, "iv": 1.2718, "open_interest": 1.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0473, "vega": 0.0219, "theta": -0.0136, "rho": 0.0085, "theo": 2.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T11:23:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAIG270319P00016000", "bid": 8.0, "bid_size": 24.0, "ask": 10.7, "ask_size": 84.0, "iv": 1.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0494, "vega": 0.0214, "theta": -0.0134, "rho": -0.0304, "theo": 8.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BAIG270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 83.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0466, "vega": 0.0218, "theta": -0.0136, "rho": 0.0082, "theo": 1.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAIG270319P00017000", "bid": 9.0, "bid_size": 24.0, "ask": 11.6, "ask_size": 84.0, "iv": 2.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0489, "vega": 0.0212, "theta": -0.0134, "rho": -0.032, "theo": 9.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BAIG270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 119.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0459, "vega": 0.0217, "theta": -0.0137, "rho": 0.0079, "theo": 1.8176, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00018000", "bid": 9.8, "bid_size": 31.0, "ask": 12.5, "ask_size": 84.0, "iv": 2.006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0483, "vega": 0.021, "theta": -0.0134, "rho": -0.0334, "theo": 10.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BAIG270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 136.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0452, "vega": 0.0215, "theta": -0.0137, "rho": 0.0077, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAIG270319P00019000", "bid": 10.7, "bid_size": 37.0, "ask": 13.4, "ask_size": 84.0, "iv": 2.0181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0477, "vega": 0.0206, "theta": -0.0134, "rho": -0.0348, "theo": 11.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BAIG270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 149.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0444, "vega": 0.0213, "theta": -0.0137, "rho": 0.0074, "theo": 1.6518, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00020000", "bid": 10.8, "bid_size": 151.0, "ask": 14.2, "ask_size": 84.0, "iv": 1.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0471, "vega": 0.0203, "theta": -0.0133, "rho": -0.0358, "theo": 12.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BAIG270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 1.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0436, "vega": 0.0211, "theta": -0.0136, "rho": 0.0072, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAIG270319P00021000", "bid": 11.6, "bid_size": 152.0, "ask": 15.1, "ask_size": 80.0, "iv": 1.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0464, "vega": 0.02, "theta": -0.0132, "rho": -0.0369, "theo": 13.1627, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BAIG270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 139.0, "iv": 1.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0428, "vega": 0.0209, "theta": -0.0136, "rho": 0.007, "theo": 1.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-02T11:48:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAIG270319P00022000", "bid": 12.4, "bid_size": 154.0, "ask": 16.1, "ask_size": 84.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0458, "vega": 0.0197, "theta": -0.0131, "rho": -0.038, "theo": 14.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BAIG270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 154.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0421, "vega": 0.0207, "theta": -0.0135, "rho": 0.0068, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00023000", "bid": 13.2, "bid_size": 152.0, "ask": 17.0, "ask_size": 82.0, "iv": 1.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0452, "vega": 0.0193, "theta": -0.0129, "rho": -0.039, "theo": 15.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "BAIG270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 142.0, "iv": 1.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0413, "vega": 0.0204, "theta": -0.0134, "rho": 0.0066, "theo": 1.3935, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00024000", "bid": 14.1, "bid_size": 151.0, "ask": 17.9, "ask_size": 81.0, "iv": 1.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0445, "vega": 0.0189, "theta": -0.0128, "rho": -0.0396, "theo": 15.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BAIG270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 143.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0406, "vega": 0.0202, "theta": -0.0134, "rho": 0.0064, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00025000", "bid": 14.8, "bid_size": 157.0, "ask": 18.9, "ask_size": 84.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0439, "vega": 0.0186, "theta": -0.0126, "rho": -0.0401, "theo": 16.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BAIG270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 155.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0399, "vega": 0.0199, "theta": -0.0133, "rho": 0.0062, "theo": 1.2907, "change": 0.0, "open": 0.0, "high": 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": "BAIG270319P00026000", "bid": 15.7, "bid_size": 157.0, "ask": 19.8, "ask_size": 83.0, "iv": 1.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0434, "vega": 0.0182, "theta": -0.0125, "rho": -0.0408, "theo": 17.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BAIG270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 156.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0392, "vega": 0.0196, "theta": -0.0132, "rho": 0.006, "theo": 1.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BAIG270319P00027000", "bid": 16.6, "bid_size": 159.0, "ask": 20.8, "ask_size": 29.0, "iv": 1.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0428, "vega": 0.0178, "theta": -0.0123, "rho": -0.0417, "theo": 18.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BAIG270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 155.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0385, "vega": 0.0194, "theta": -0.013, "rho": 0.0058, "theo": 1.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BAIG270319P00028000", "bid": 17.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 28.0, "iv": 1.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0422, "vega": 0.0175, "theta": -0.0121, "rho": -0.0419, "theo": 19.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "BAIG270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 158.0, "iv": 1.6064, "open_interest": 2.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0371, "vega": 0.0189, "theta": -0.0128, "rho": 0.0056, "theo": 1.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-15T15:47:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BAIG270319P00030000", "bid": 19.4, "bid_size": 1.0, "ask": 23.7, "ask_size": 29.0, "iv": 1.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0412, "vega": 0.0167, "theta": -0.0118, "rho": -0.0428, "theo": 21.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BAIG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 157.0, "iv": 1.6963, "open_interest": 2.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.034, "vega": 0.0176, "theta": -0.0122, "rho": 0.0049, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T13:26:25", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BAIG270319P00035000", "bid": 24.3, "bid_size": 1.0, "ask": 28.4, "ask_size": 28.0, "iv": 1.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0387, "vega": 0.0148, "theta": -0.0109, "rho": -0.0439, "theo": 26.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BAIG270617C00001000", "bid": 5.7, "bid_size": 1.0, "ask": 9.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0027, "theta": -0.0002, "rho": 0.0019, "theo": 9.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BAIG270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 2.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0016, "vega": 0.0027, "theta": -0.002, "rho": -0.0034, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAIG270617C00002000", "bid": 4.7, "bid_size": 1.0, "ask": 8.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0046, "vega": 0.0059, "theta": -0.0017, "rho": 0.0049, "theo": 8.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BAIG270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 145.0, "iv": 2.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0047, "vega": 0.0059, "theta": -0.0034, "rho": -0.0058, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 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": "BAIG270617C00003000", "bid": 3.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0085, "vega": 0.0089, "theta": -0.0028, "rho": 0.0079, "theo": 7.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BAIG270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 151.0, "iv": 1.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0087, "vega": 0.009, "theta": -0.0043, "rho": -0.0083, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BAIG270617C00004000", "bid": 3.0, "bid_size": 1.0, "ask": 6.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.013, "vega": 0.0119, "theta": -0.0037, "rho": 0.0106, "theo": 6.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "BAIG270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 152.0, "iv": 1.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0132, "vega": 0.012, "theta": -0.005, "rho": -0.0109, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BAIG270617C00005000", "bid": 2.6, "bid_size": 84.0, "ask": 6.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0175, "vega": 0.0148, "theta": -0.0046, "rho": 0.0126, "theo": 6.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "BAIG270617P00005000", "bid": 0.4, "bid_size": 46.0, "ask": 2.6, "ask_size": 81.0, "iv": 1.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0179, "vega": 0.0149, "theta": -0.0057, "rho": -0.014, "theo": 1.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BAIG270617C00006000", "bid": 2.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.7077, "open_interest": 1.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0219, "vega": 0.0174, "theta": -0.0054, "rho": 0.0141, "theo": 5.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BAIG270617P00006000", "bid": 0.95, "bid_size": 20.0, "ask": 3.3, "ask_size": 86.0, "iv": 1.6739, "open_interest": 1.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0225, "vega": 0.0175, "theta": -0.0063, "rho": -0.0172, "theo": 2.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:05:12", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BAIG270617C00007000", "bid": 1.8, "bid_size": 1.0, "ask": 5.8, "ask_size": 84.0, "iv": 0.9065, "open_interest": 1.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0258, "vega": 0.0198, "theta": -0.0061, "rho": 0.0151, "theo": 5.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T09:31:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BAIG270617P00007000", "bid": 1.55, "bid_size": 12.0, "ask": 4.0, "ask_size": 85.0, "iv": 1.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0266, "vega": 0.0199, "theta": -0.0068, "rho": -0.0207, "theo": 2.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-10-20T10:12:20", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BAIG270617C00008000", "bid": 1.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 84.0, "iv": 0.9664, "open_interest": 1.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0291, "vega": 0.0218, "theta": -0.0067, "rho": 0.0156, "theo": 4.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BAIG270617P00008000", "bid": 2.25, "bid_size": 8.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0301, "vega": 0.0219, "theta": -0.0073, "rho": -0.0244, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T10:05:12", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BAIG270617C00009000", "bid": 1.25, "bid_size": 1.0, "ask": 5.2, "ask_size": 83.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0318, "vega": 0.0235, "theta": -0.0073, "rho": 0.0159, "theo": 4.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BAIG270617P00009000", "bid": 2.9, "bid_size": 4.0, "ask": 5.8, "ask_size": 85.0, "iv": 1.7806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0329, "vega": 0.0235, "theta": -0.0078, "rho": -0.028, "theo": 3.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-04T09:40:03", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BAIG270617C00010000", "bid": 1.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0338, "vega": 0.0249, "theta": -0.0078, "rho": 0.0159, "theo": 4.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "BAIG270617P00010000", "bid": 3.9, "bid_size": 9.0, "ask": 6.6, "ask_size": 85.0, "iv": 1.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0352, "vega": 0.0248, "theta": -0.0081, "rho": -0.0315, "theo": 4.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BAIG270617C00011000", "bid": 0.85, "bid_size": 19.0, "ask": 4.8, "ask_size": 153.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0355, "vega": 0.026, "theta": -0.0082, "rho": 0.0159, "theo": 3.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "BAIG270617P00011000", "bid": 4.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 85.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0371, "vega": 0.0258, "theta": -0.0084, "rho": -0.035, "theo": 5.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BAIG270617C00012000", "bid": 0.8, "bid_size": 19.0, "ask": 4.7, "ask_size": 151.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0367, "vega": 0.0269, "theta": -0.0086, "rho": 0.0157, "theo": 3.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BAIG270617P00012000", "bid": 5.5, "bid_size": 8.0, "ask": 8.3, "ask_size": 85.0, "iv": 1.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0386, "vega": 0.0266, "theta": -0.0086, "rho": -0.0381, "theo": 5.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BAIG270617C00013000", "bid": 0.65, "bid_size": 22.0, "ask": 4.5, "ask_size": 150.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0376, "vega": 0.0276, "theta": -0.0088, "rho": 0.0155, "theo": 3.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BAIG270617P00013000", "bid": 6.3, "bid_size": 8.0, "ask": 9.1, "ask_size": 85.0, "iv": 1.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0397, "vega": 0.0272, "theta": -0.0087, "rho": -0.0411, "theo": 6.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "BAIG270617C00014000", "bid": 0.55, "bid_size": 30.0, "ask": 3.6, "ask_size": 72.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0383, "vega": 0.0281, "theta": -0.0091, "rho": 0.0153, "theo": 3.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BAIG270617P00014000", "bid": 7.2, "bid_size": 12.0, "ask": 9.9, "ask_size": 84.0, "iv": 1.8962, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0406, "vega": 0.0276, "theta": -0.0088, "rho": -0.0441, "theo": 7.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BAIG270617C00015000", "bid": 0.35, "bid_size": 38.0, "ask": 3.7, "ask_size": 150.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0388, "vega": 0.0286, "theta": -0.0093, "rho": 0.015, "theo": 3.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BAIG270617P00015000", "bid": 7.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 84.0, "iv": 1.8647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0413, "vega": 0.0279, "theta": -0.0088, "rho": -0.0468, "theo": 8.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BAIG270617C00016000", "bid": 0.25, "bid_size": 52.0, "ask": 3.4, "ask_size": 74.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0391, "vega": 0.0288, "theta": -0.0094, "rho": 0.0147, "theo": 2.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BAIG270617P00016000", "bid": 8.6, "bid_size": 14.0, "ask": 11.6, "ask_size": 84.0, "iv": 1.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0419, "vega": 0.028, "theta": -0.0088, "rho": -0.0492, "theo": 9.2096, "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": 10.5500001907349}, {"option": "BAIG270617C00017000", "bid": 0.3, "bid_size": 39.0, "ask": 3.3, "ask_size": 83.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0393, "vega": 0.0291, "theta": -0.0096, "rho": 0.0145, "theo": 2.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BAIG270617P00017000", "bid": 9.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 84.0, "iv": 1.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0423, "vega": 0.0282, "theta": -0.0088, "rho": -0.0518, "theo": 10.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BAIG270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 137.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0394, "vega": 0.0292, "theta": -0.0097, "rho": 0.0142, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BAIG270617P00018000", "bid": 10.0, "bid_size": 15.0, "ask": 13.6, "ask_size": 100.0, "iv": 1.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0426, "vega": 0.028, "theta": -0.0088, "rho": -0.0538, "theo": 10.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BAIG270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 136.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0394, "vega": 0.0293, "theta": -0.0098, "rho": 0.0139, "theo": 2.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BAIG270617P00019000", "bid": 10.6, "bid_size": 31.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0428, "vega": 0.028, "theta": -0.0087, "rho": -0.0559, "theo": 11.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BAIG1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.5985, "open_interest": 3.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0561, "vega": 0.0114, "theta": -0.0345, "rho": 0.0034, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-13T10:13:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0565, "vega": 0.0113, "theta": -0.0346, "rho": -0.0061, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.9919, "open_interest": 0.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0411, "vega": 0.0115, "theta": -0.0484, "rho": 0.0023, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 705.0, "iv": 6.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0416, "vega": 0.0114, "theta": -0.0479, "rho": -0.0133, "theo": 1.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BAIG1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.6509, "open_interest": 3.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0343, "vega": 0.011, "theta": -0.0529, "rho": 0.0019, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00003000", "bid": 0.15, "bid_size": 282.0, "ask": 4.3, "ask_size": 703.0, "iv": 3.5563, "open_interest": 3.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0349, "vega": 0.0109, "theta": -0.0518, "rho": -0.0188, "theo": 2.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-17T14:54:08", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BAIG1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 6.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0305, "vega": 0.0106, "theta": -0.055, "rho": 0.0017, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-10T13:49:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00004000", "bid": 1.1, "bid_size": 281.0, "ask": 5.3, "ask_size": 704.0, "iv": 3.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0313, "vega": 0.0104, "theta": -0.0533, "rho": -0.0234, "theo": 3.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-12T09:54:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BAIG1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1326.0, "iv": 6.3881, "open_interest": 1.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.028, "vega": 0.0103, "theta": -0.0561, "rho": 0.0015, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00005000", "bid": 2.1, "bid_size": 280.0, "ask": 6.3, "ask_size": 703.0, "iv": 4.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.029, "vega": 0.01, "theta": -0.054, "rho": -0.0276, "theo": 4.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BAIG1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1326.0, "iv": 6.6324, "open_interest": 1.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0262, "vega": 0.01, "theta": -0.0567, "rho": 0.0014, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00006000", "bid": 3.1, "bid_size": 280.0, "ask": 7.3, "ask_size": 703.0, "iv": 4.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0273, "vega": 0.0097, "theta": -0.0541, "rho": -0.0309, "theo": 5.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BAIG1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1326.0, "iv": 6.8324, "open_interest": 1.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0248, "vega": 0.0098, "theta": -0.0571, "rho": 0.0014, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAIG1261218P00007000", "bid": 4.1, "bid_size": 281.0, "ask": 8.3, "ask_size": 704.0, "iv": 4.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.026, "vega": 0.0094, "theta": -0.0539, "rho": -0.0341, "theo": 6.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "BAIG", "security_type": "stock", "exchange_id": 2, "current_price": 8.8, "price_change": 1.42, "price_change_percent": 19.2935, "bid": 8.73, "ask": 9.0, "bid_size": 100, "ask_size": 1000, "open": 7.56, "high": 9.0, "low": 7.26, "close": 8.78, "prev_day_close": 7.36, "volume": 48962, "iv30": 200.313, "iv30_change": 7.472, "iv30_change_percent": 3.8747, "seqno": 10409092782, "last_trade_time": "2026-11-09T15:53:45", "tick": "up"}, "symbol": "BAIG"}