{"timestamp": "2026-11-11 01:43:22", "data": {"options": [{"option": "BAP261120C00175000", "bid": 190.0, "bid_size": 6.0, "ask": 197.2, "ask_size": 6.0, "iv": 2.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0189, "theta": -0.1838, "rho": 0.0241, "theo": 193.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "BAP261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.7534, "open_interest": 8.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0002, "vega": 0.0199, "theta": -0.1984, "rho": -0.0017, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-06-09T13:09:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00180000", "bid": 185.0, "bid_size": 4.0, "ask": 192.2, "ask_size": 5.0, "iv": 2.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.0198, "theta": -0.1883, "rho": 0.0247, "theo": 188.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "BAP261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.6616, "open_interest": 2.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0209, "theta": -0.2025, "rho": -0.0018, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-03-31T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00185000", "bid": 180.0, "bid_size": 5.0, "ask": 187.2, "ask_size": 6.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.0208, "theta": -0.193, "rho": 0.0253, "theo": 183.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "BAP261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.5723, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.022, "theta": -0.2068, "rho": -0.0019, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-06T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00190000", "bid": 175.0, "bid_size": 6.0, "ask": 182.2, "ask_size": 6.0, "iv": 2.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0003, "vega": 0.0218, "theta": -0.1978, "rho": 0.0259, "theo": 178.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "BAP261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 2.4854, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0003, "vega": 0.0231, "theta": -0.2112, "rho": -0.002, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-06T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00195000", "bid": 170.0, "bid_size": 6.0, "ask": 177.2, "ask_size": 5.0, "iv": 2.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0232, "theta": -0.2028, "rho": 0.0269, "theo": 173.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.049995422363}, {"option": "BAP261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 2.4006, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.0244, "theta": -0.2158, "rho": -0.0021, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-06T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00200000", "bid": 165.0, "bid_size": 5.0, "ask": 172.2, "ask_size": 6.0, "iv": 1.93, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0004, "vega": 0.0247, "theta": -0.2078, "rho": 0.0294, "theo": 168.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-09-16T14:19:25", "percent_change": 0.0, "prev_day_close": 157.049995422363}, {"option": "BAP261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.3179, "open_interest": 4.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0257, "theta": -0.2207, "rho": -0.0022, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-05-06T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00210000", "bid": 155.0, "bid_size": 4.0, "ask": 162.2, "ask_size": 6.0, "iv": 1.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0004, "vega": 0.0275, "theta": -0.2185, "rho": 0.0318, "theo": 158.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "BAP261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.1583, "open_interest": 5.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0004, "vega": 0.0285, "theta": -0.2309, "rho": -0.0025, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00220000", "bid": 144.2, "bid_size": 4.0, "ask": 152.3, "ask_size": 6.0, "iv": 1.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0005, "vega": 0.0309, "theta": -0.2304, "rho": 0.0346, "theo": 148.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.049995422363}, {"option": "BAP261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 2.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.0317, "theta": -0.2421, "rho": -0.0028, "theo": 0.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00230000", "bid": 135.0, "bid_size": 4.0, "ask": 142.3, "ask_size": 6.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0006, "vega": 0.0344, "theta": -0.2433, "rho": 0.0358, "theo": 138.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "BAP261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 1.8591, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0006, "vega": 0.0354, "theta": -0.2543, "rho": -0.0032, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00240000", "bid": 125.0, "bid_size": 4.0, "ask": 132.3, "ask_size": 6.0, "iv": 1.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0008, "vega": 0.0389, "theta": -0.2573, "rho": 0.0392, "theo": 128.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "BAP261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 8.0, "iv": 1.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0007, "vega": 0.0398, "theta": -0.2677, "rho": -0.0036, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00250000", "bid": 115.0, "bid_size": 4.0, "ask": 122.3, "ask_size": 6.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0009, "vega": 0.0438, "theta": -0.2726, "rho": 0.0414, "theo": 118.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.150001525879}, {"option": "BAP261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 8.0, "iv": 1.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0009, "vega": 0.0447, "theta": -0.2824, "rho": -0.0042, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00260000", "bid": 105.0, "bid_size": 5.0, "ask": 112.3, "ask_size": 6.0, "iv": 1.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0011, "vega": 0.0498, "theta": -0.2894, "rho": 0.0447, "theo": 108.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "BAP261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0011, "vega": 0.0505, "theta": -0.2986, "rho": -0.0048, "theo": 1.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-18T13:56:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00270000", "bid": 95.0, "bid_size": 4.0, "ask": 102.4, "ask_size": 7.0, "iv": 1.0877, "open_interest": 1.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0014, "vega": 0.0567, "theta": -0.3078, "rho": 0.0461, "theo": 99.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-08-13T10:57:35", "percent_change": 0.0, "prev_day_close": 87.3999977111816}, {"option": "BAP261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0013, "vega": 0.0575, "theta": -0.3164, "rho": -0.0056, "theo": 1.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BAP261120C00280000", "bid": 85.0, "bid_size": 4.0, "ask": 92.4, "ask_size": 7.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0017, "vega": 0.0649, "theta": -0.3284, "rho": 0.0493, "theo": 89.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "BAP261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0016, "vega": 0.0657, "theta": -0.3362, "rho": -0.0066, "theo": 1.5307, "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": 2.45000004768372}, {"option": "BAP261120C00290000", "bid": 75.1, "bid_size": 4.0, "ask": 82.6, "ask_size": 6.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0021, "vega": 0.0749, "theta": -0.351, "rho": 0.0525, "theo": 79.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BAP261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0753, "open_interest": 1.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.002, "vega": 0.0756, "theta": -0.3581, "rho": -0.0078, "theo": 1.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-10T15:36:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00300000", "bid": 65.3, "bid_size": 4.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.8216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0026, "vega": 0.0868, "theta": -0.376, "rho": 0.0551, "theo": 69.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.57, "last_trade_time": "2026-06-17T10:17:57", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "BAP261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9555, "open_interest": 5.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0026, "vega": 0.0876, "theta": -0.3823, "rho": -0.0095, "theo": 1.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120C00310000", "bid": 56.4, "bid_size": 6.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.7897, "open_interest": 5.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0034, "vega": 0.1017, "theta": -0.4036, "rho": 0.0578, "theo": 60.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-08-21T10:54:56", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "BAP261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8372, "open_interest": 3.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0033, "vega": 0.1022, "theta": -0.409, "rho": -0.0117, "theo": 2.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 4.97499980963767}, {"option": "BAP261120C00320000", "bid": 46.7, "bid_size": 4.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0044, "vega": 0.12, "theta": -0.4337, "rho": 0.0618, "theo": 50.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "BAP261120P00320000", "bid": 0.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7307, "open_interest": 20.0, "volume": 1.0, "delta": -0.1175, "gamma": 0.0043, "vega": 0.1202, "theta": -0.438, "rho": -0.0146, "theo": 2.709, "change": -3.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:44:33", "percent_change": -68.3616, "prev_day_close": 4.42500009573996}, {"option": "BAP261120C00330000", "bid": 37.6, "bid_size": 7.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.6076, "open_interest": 2.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0058, "vega": 0.142, "theta": -0.4657, "rho": 0.0615, "theo": 41.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.91, "last_trade_time": "2026-06-11T10:43:05", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "BAP261120P00330000", "bid": 0.65, "bid_size": 14.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.7016, "open_interest": 4.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0057, "vega": 0.1426, "theta": -0.469, "rho": -0.0187, "theo": 3.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 5.14999981224537}, {"option": "BAP261120C00340000", "bid": 28.8, "bid_size": 7.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.5558, "open_interest": 8.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0077, "vega": 0.1694, "theta": -0.4978, "rho": 0.0622, "theo": 31.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-06-25T11:42:11", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BAP261120P00340000", "bid": 0.3, "bid_size": 16.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4731, "open_interest": 14.0, "volume": 3.0, "delta": -0.1979, "gamma": 0.0077, "vega": 0.1698, "theta": -0.4999, "rho": -0.0247, "theo": 4.1124, "change": -2.92, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-10T12:45:25", "percent_change": -45.9843, "prev_day_close": 6.34999990463257}, {"option": "BAP261120C00350000", "bid": 20.4, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.4963, "open_interest": 35.0, "volume": 1.0, "delta": 0.7306, "gamma": 0.0104, "vega": 0.2011, "theta": -0.5255, "rho": 0.0624, "theo": 23.1416, "change": 8.0, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T12:27:54", "percent_change": 50.0, "prev_day_close": 16.0}, {"option": "BAP261120P00350000", "bid": 2.85, "bid_size": 9.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.5198, "open_interest": 23.0, "volume": 1.0, "delta": -0.2687, "gamma": 0.0104, "vega": 0.2012, "theta": -0.5265, "rho": -0.0336, "theo": 5.3988, "change": -5.9, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T11:26:18", "percent_change": -55.1402, "prev_day_close": 10.6999998092651}, {"option": "BAP261120C00360000", "bid": 12.7, "bid_size": 14.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.4553, "open_interest": 8.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0135, "vega": 0.231, "theta": -0.5383, "rho": 0.0559, "theo": 15.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-09T15:07:45", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BAP261120P00360000", "bid": 3.7, "bid_size": 18.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0135, "vega": 0.231, "theta": -0.5382, "rho": -0.047, "theo": 7.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-10-27T10:06:06", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BAP261120C00370000", "bid": 7.8, "bid_size": 16.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.4303, "open_interest": 22.0, "volume": 3.0, "delta": 0.4791, "gamma": 0.0155, "vega": 0.2426, "theta": -0.5197, "rho": 0.0458, "theo": 9.1444, "change": 2.15, "open": 7.0, "high": 9.5, "low": 7.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T13:16:51", "percent_change": 29.2517, "prev_day_close": 7.34999990463257}, {"option": "BAP261120P00370000", "bid": 7.6, "bid_size": 12.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.3914, "open_interest": 93.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0155, "vega": 0.2425, "theta": -0.5185, "rho": -0.0654, "theo": 11.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-27T15:35:12", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BAP261120C00380000", "bid": 3.3, "bid_size": 16.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.4164, "open_interest": 2.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0142, "vega": 0.2211, "theta": -0.4658, "rho": 0.033, "theo": 5.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T11:29:57", "percent_change": 0.0, "prev_day_close": 4.04999989271164}, {"option": "BAP261120P00380000", "bid": 12.3, "bid_size": 12.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3524, "open_interest": 88.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0142, "vega": 0.221, "theta": -0.4636, "rho": -0.0834, "theo": 17.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-13T12:45:53", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BAP261120C00390000", "bid": 1.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.497, "open_interest": 157.0, "volume": 2.0, "delta": 0.2224, "gamma": 0.0111, "vega": 0.1821, "theta": -0.4, "rho": 0.023, "theo": 3.2818, "change": -0.65, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T10:39:01", "percent_change": -26.0, "prev_day_close": 2.5}, {"option": "BAP261120P00390000", "bid": 21.3, "bid_size": 11.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.3564, "open_interest": 35.0, "volume": 14.0, "delta": -0.7762, "gamma": 0.011, "vega": 0.182, "theta": -0.3968, "rho": -0.0945, "theo": 25.503, "change": -11.3, "open": 23.0, "high": 24.6, "low": 23.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-10T13:03:28", "percent_change": -31.4763, "prev_day_close": 35.8999996185303}, {"option": "BAP261120C00400000", "bid": 0.45, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.4837, "open_interest": 12.0, "volume": 1.0, "delta": 0.1543, "gamma": 0.0081, "vega": 0.1455, "theta": -0.3406, "rho": 0.0165, "theo": 2.2255, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:35:05", "percent_change": -14.2857, "prev_day_close": 1.74999994039536}, {"option": "BAP261120P00400000", "bid": 29.9, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.3209, "open_interest": 3.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0081, "vega": 0.1456, "theta": -0.3366, "rho": -0.098, "theo": 34.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-11-05T09:38:28", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "BAP261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.584, "open_interest": 5.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.006, "vega": 0.1164, "theta": -0.2916, "rho": 0.012, "theo": 1.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-13T12:59:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00410000", "bid": 39.6, "bid_size": 5.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.006, "vega": 0.1166, "theta": -0.2866, "rho": -0.0971, "theo": 43.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "BAP261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6697, "open_interest": 16.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0045, "vega": 0.0944, "theta": -0.2518, "rho": 0.0091, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00420000", "bid": 49.1, "bid_size": 3.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0045, "vega": 0.0945, "theta": -0.2458, "rho": -0.0946, "theo": 53.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BAP261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7506, "open_interest": 13.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0034, "vega": 0.0776, "theta": -0.2192, "rho": 0.0071, "theo": 0.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00430000", "bid": 58.9, "bid_size": 5.0, "ask": 65.6, "ask_size": 4.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0034, "vega": 0.0776, "theta": -0.2123, "rho": -0.0912, "theo": 63.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-07-31T13:57:47", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "BAP261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8273, "open_interest": 2.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0027, "vega": 0.0645, "theta": -0.1924, "rho": 0.0055, "theo": 0.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-07-14T10:25:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00440000", "bid": 68.5, "bid_size": 4.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0027, "vega": 0.0646, "theta": -0.1845, "rho": -0.0877, "theo": 72.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BAP261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9004, "open_interest": 2.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0021, "vega": 0.0544, "theta": -0.17, "rho": 0.0045, "theo": 0.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:03:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00450000", "bid": 78.8, "bid_size": 4.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0022, "vega": 0.0544, "theta": -0.1613, "rho": -0.0849, "theo": 82.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-27T10:30:46", "percent_change": 0.0, "prev_day_close": 92.8500022888184}, {"option": "BAP261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0017, "vega": 0.0463, "theta": -0.1511, "rho": 0.0037, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00460000", "bid": 88.8, "bid_size": 4.0, "ask": 95.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0018, "vega": 0.0461, "theta": -0.1415, "rho": -0.0812, "theo": 92.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "BAP261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0377, "open_interest": 2.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0014, "vega": 0.0398, "theta": -0.135, "rho": 0.0031, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-06-17T12:56:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00470000", "bid": 98.8, "bid_size": 4.0, "ask": 105.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0014, "vega": 0.0396, "theta": -0.1247, "rho": -0.0792, "theo": 102.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "BAP261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0012, "vega": 0.0344, "theta": -0.1212, "rho": 0.0026, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00480000", "bid": 108.8, "bid_size": 4.0, "ask": 115.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0012, "vega": 0.0339, "theta": -0.1102, "rho": -0.0743, "theo": 112.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.800003051758}, {"option": "BAP261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1649, "open_interest": 1.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.001, "vega": 0.0301, "theta": -0.1093, "rho": 0.0022, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-15T11:42:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00490000", "bid": 118.8, "bid_size": 4.0, "ask": 125.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.001, "vega": 0.0296, "theta": -0.0975, "rho": -0.0731, "theo": 122.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "BAP261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.867, "open_interest": 3.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0008, "vega": 0.0264, "theta": -0.099, "rho": 0.0019, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAP261120P00500000", "bid": 128.8, "bid_size": 4.0, "ask": 135.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0009, "vega": 0.0258, "theta": -0.0865, "rho": -0.0658, "theo": 132.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.049995422363}, {"option": "BAP261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0819, "rho": 0.0014, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00520000", "bid": 148.8, "bid_size": 4.0, "ask": 155.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0006, "vega": 0.0199, "theta": -0.0677, "rho": -0.0641, "theo": 152.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "BAP261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0165, "theta": -0.0686, "rho": 0.0011, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00540000", "bid": 168.8, "bid_size": 4.0, "ask": 175.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0005, "vega": 0.0152, "theta": -0.0525, "rho": -0.0567, "theo": 172.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.049995422363}, {"option": "BAP261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0669, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0134, "theta": -0.058, "rho": 0.0009, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T10:02:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAP261120P00560000", "bid": 188.8, "bid_size": 4.0, "ask": 195.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0004, "vega": 0.0119, "theta": -0.04, "rho": -0.0482, "theo": 192.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.099998474121}, {"option": "BAP261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.011, "theta": -0.0495, "rho": 0.0007, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261120P00580000", "bid": 208.8, "bid_size": 4.0, "ask": 215.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0283, "rho": -0.0448, "theo": 212.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.049995422363}, {"option": "BAP261218C00240000", "bid": 125.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.0728, "theta": -0.0542, "rho": 0.2484, "theo": 129.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "BAP261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0007, "vega": 0.0729, "theta": -0.0672, "rho": -0.0107, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218C00250000", "bid": 115.0, "bid_size": 3.0, "ask": 124.3, "ask_size": 3.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0009, "vega": 0.0854, "theta": -0.0625, "rho": 0.2578, "theo": 119.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "BAP261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0009, "vega": 0.0854, "theta": -0.0746, "rho": -0.0131, "theo": 1.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218C00260000", "bid": 105.1, "bid_size": 3.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0011, "vega": 0.1003, "theta": -0.0719, "rho": 0.2662, "theo": 109.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BAP261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0011, "vega": 0.1006, "theta": -0.0831, "rho": -0.0157, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218C00270000", "bid": 95.2, "bid_size": 3.0, "ask": 104.1, "ask_size": 3.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0014, "vega": 0.1184, "theta": -0.0825, "rho": 0.2736, "theo": 99.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "BAP261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0014, "vega": 0.1186, "theta": -0.0927, "rho": -0.0193, "theo": 1.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218C00280000", "bid": 86.1, "bid_size": 4.0, "ask": 93.8, "ask_size": 7.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0017, "vega": 0.1399, "theta": -0.0945, "rho": 0.2798, "theo": 90.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "BAP261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.62, "open_interest": 2.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0017, "vega": 0.1403, "theta": -0.1037, "rho": -0.0236, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:31:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218C00290000", "bid": 77.0, "bid_size": 4.0, "ask": 84.1, "ask_size": 7.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0021, "vega": 0.166, "theta": -0.1078, "rho": 0.2844, "theo": 80.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "BAP261218P00290000", "bid": 0.05, "bid_size": 8.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0022, "vega": 0.1662, "theta": -0.1161, "rho": -0.0294, "theo": 2.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "BAP261218C00300000", "bid": 67.0, "bid_size": 4.0, "ask": 73.7, "ask_size": 4.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0027, "vega": 0.197, "theta": -0.1228, "rho": 0.2873, "theo": 71.2687, "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": 60.9000015258789}, {"option": "BAP261218P00300000", "bid": 0.1, "bid_size": 7.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0027, "vega": 0.1972, "theta": -0.1302, "rho": -0.0368, "theo": 2.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "BAP261218C00310000", "bid": 58.0, "bid_size": 4.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0034, "vega": 0.2335, "theta": -0.1393, "rho": 0.2876, "theo": 62.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "BAP261218P00310000", "bid": 0.1, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0034, "vega": 0.2341, "theta": -0.1458, "rho": -0.046, "theo": 3.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "BAP261218C00320000", "bid": 48.2, "bid_size": 7.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0043, "vega": 0.276, "theta": -0.1571, "rho": 0.2846, "theo": 52.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "BAP261218P00320000", "bid": 0.1, "bid_size": 8.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0043, "vega": 0.2772, "theta": -0.1628, "rho": -0.0582, "theo": 4.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500002384186}, {"option": "BAP261218C00330000", "bid": 40.2, "bid_size": 6.0, "ask": 47.8, "ask_size": 6.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0054, "vega": 0.3236, "theta": -0.1757, "rho": 0.2772, "theo": 44.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "BAP261218P00330000", "bid": 0.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0054, "vega": 0.3244, "theta": -0.1805, "rho": -0.0744, "theo": 5.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BAP261218C00340000", "bid": 32.0, "bid_size": 7.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0066, "vega": 0.3736, "theta": -0.1938, "rho": 0.2642, "theo": 36.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "BAP261218P00340000", "bid": 2.95, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0066, "vega": 0.3747, "theta": -0.1978, "rho": -0.0947, "theo": 7.3812, "change": 0.0, "open": 0.0, "high": 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": "BAP261218C00350000", "bid": 25.6, "bid_size": 6.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0078, "vega": 0.4207, "theta": -0.2093, "rho": 0.245, "theo": 28.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BAP261218P00350000", "bid": 5.5, "bid_size": 6.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0078, "vega": 0.4217, "theta": -0.2127, "rho": -0.119, "theo": 9.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BAP261218C00360000", "bid": 19.7, "bid_size": 6.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0088, "vega": 0.4566, "theta": -0.2195, "rho": 0.2191, "theo": 21.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BAP261218P00360000", "bid": 9.6, "bid_size": 7.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0089, "vega": 0.4572, "theta": -0.2223, "rho": -0.1464, "theo": 13.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499999046326}, {"option": "BAP261218C00370000", "bid": 14.4, "bid_size": 7.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0093, "vega": 0.4725, "theta": -0.2219, "rho": 0.1882, "theo": 16.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BAP261218P00370000", "bid": 14.7, "bid_size": 7.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0094, "vega": 0.4723, "theta": -0.2242, "rho": -0.1749, "theo": 17.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "BAP261218C00380000", "bid": 10.1, "bid_size": 7.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0093, "vega": 0.4636, "theta": -0.2153, "rho": 0.1556, "theo": 11.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T09:31:38", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BAP261218P00380000", "bid": 19.9, "bid_size": 7.0, "ask": 25.7, "ask_size": 7.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0094, "vega": 0.4623, "theta": -0.2172, "rho": -0.2032, "theo": 23.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "BAP261218C00390000", "bid": 4.6, "bid_size": 7.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0086, "vega": 0.4328, "theta": -0.2013, "rho": 0.1249, "theo": 8.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BAP261218P00390000", "bid": 25.8, "bid_size": 6.0, "ask": 32.6, "ask_size": 7.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0088, "vega": 0.4295, "theta": -0.2028, "rho": -0.2213, "theo": 29.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "BAP261218C00400000", "bid": 3.0, "bid_size": 6.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0076, "vega": 0.3883, "theta": -0.1826, "rho": 0.0984, "theo": 6.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T09:31:38", "percent_change": 0.0, "prev_day_close": 5.02499981224537}, {"option": "BAP261218P00400000", "bid": 33.1, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0078, "vega": 0.3818, "theta": -0.1837, "rho": -0.2328, "theo": 37.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "BAP261218C00410000", "bid": 1.2, "bid_size": 10.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0065, "vega": 0.339, "theta": -0.1622, "rho": 0.0768, "theo": 4.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1249999050051}, {"option": "BAP261218P00410000", "bid": 42.1, "bid_size": 9.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0066, "vega": 0.3295, "theta": -0.163, "rho": -0.2359, "theo": 45.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "BAP261218C00420000", "bid": 1.55, "bid_size": 7.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3695, "open_interest": 1.0, "volume": 1.0, "delta": 0.1601, "gamma": 0.0054, "vega": 0.291, "theta": -0.1423, "rho": 0.06, "theo": 3.5343, "change": 0.65, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T11:35:05", "percent_change": 30.2326, "prev_day_close": 2.15000003576279}, {"option": "BAP261218P00420000", "bid": 49.8, "bid_size": 7.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0056, "vega": 0.2782, "theta": -0.1427, "rho": -0.2305, "theo": 54.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "BAP261218C00430000", "bid": 0.05, "bid_size": 13.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3853, "open_interest": 2.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0044, "vega": 0.2476, "theta": -0.124, "rho": 0.0471, "theo": 2.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T13:47:18", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BAP261218P00430000", "bid": 59.2, "bid_size": 7.0, "ask": 65.8, "ask_size": 8.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0046, "vega": 0.2315, "theta": -0.1238, "rho": -0.2207, "theo": 64.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "BAP261218C00440000", "bid": 0.05, "bid_size": 10.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0036, "vega": 0.2096, "theta": -0.1076, "rho": 0.0372, "theo": 2.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00440000", "bid": 68.8, "bid_size": 7.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0038, "vega": 0.19, "theta": -0.1068, "rho": -0.2037, "theo": 73.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "BAP261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4572, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.003, "vega": 0.1774, "theta": -0.0934, "rho": 0.0296, "theo": 1.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00450000", "bid": 78.5, "bid_size": 6.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0032, "vega": 0.154, "theta": -0.0916, "rho": -0.1834, "theo": 83.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "BAP261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0024, "vega": 0.1505, "theta": -0.081, "rho": 0.0238, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00460000", "bid": 88.1, "bid_size": 4.0, "ask": 96.6, "ask_size": 3.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0027, "vega": 0.1238, "theta": -0.0798, "rho": -0.1706, "theo": 92.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "BAP261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.002, "vega": 0.1277, "theta": -0.0704, "rho": 0.0193, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00470000", "bid": 97.4, "bid_size": 4.0, "ask": 106.3, "ask_size": 3.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0023, "vega": 0.0944, "theta": -0.0701, "rho": -0.1432, "theo": 102.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "BAP261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0017, "vega": 0.1089, "theta": -0.0614, "rho": 0.0158, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00480000", "bid": 107.2, "bid_size": 3.0, "ask": 116.2, "ask_size": 3.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.002, "vega": 0.0759, "theta": -0.0611, "rho": -0.1308, "theo": 112.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "BAP261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0014, "vega": 0.093, "theta": -0.0536, "rho": 0.013, "theo": 0.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00490000", "bid": 117.3, "bid_size": 4.0, "ask": 126.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0017, "vega": 0.0512, "theta": -0.0552, "rho": -0.0901, "theo": 122.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "BAP261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0012, "vega": 0.0799, "theta": -0.047, "rho": 0.0108, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00500000", "bid": 127.1, "bid_size": 3.0, "ask": 136.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0014, "vega": 0.0346, "theta": -0.0499, "rho": -0.0547, "theo": 132.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "BAP261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.001, "vega": 0.0688, "theta": -0.0412, "rho": 0.009, "theo": 0.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00510000", "bid": 137.0, "bid_size": 3.0, "ask": 146.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.001, "vega": 0.0203, "theta": -0.0401, "rho": -0.0314, "theo": 142.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "BAP261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0008, "vega": 0.0596, "theta": -0.0363, "rho": 0.0076, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP261218P00520000", "bid": 147.1, "bid_size": 3.0, "ask": 156.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0007, "vega": 0.0133, "theta": -0.0248, "rho": -0.0296, "theo": 152.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "BAP270219C00200000", "bid": 166.8, "bid_size": 3.0, "ask": 175.8, "ask_size": 4.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0004, "vega": 0.0806, "theta": 0.0, "rho": 0.5376, "theo": 170.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "BAP270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0004, "vega": 0.0812, "theta": -0.0229, "rho": -0.0181, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00210000", "bid": 157.0, "bid_size": 1.0, "ask": 166.3, "ask_size": 1.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0004, "vega": 0.0964, "theta": -0.0018, "rho": 0.561, "theo": 160.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "BAP270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.0969, "theta": -0.0264, "rho": -0.0222, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00220000", "bid": 147.1, "bid_size": 3.0, "ask": 156.5, "ask_size": 3.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0006, "vega": 0.1154, "theta": -0.0073, "rho": 0.5834, "theo": 151.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.950004577637}, {"option": "BAP270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1162, "theta": -0.0304, "rho": -0.0274, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00230000", "bid": 137.4, "bid_size": 3.0, "ask": 146.7, "ask_size": 3.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0007, "vega": 0.1377, "theta": -0.0133, "rho": 0.6043, "theo": 141.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299999237061}, {"option": "BAP270219P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0007, "vega": 0.1385, "theta": -0.035, "rho": -0.0338, "theo": 1.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00240000", "bid": 128.0, "bid_size": 1.0, "ask": 136.9, "ask_size": 3.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0008, "vega": 0.1641, "theta": -0.02, "rho": 0.6237, "theo": 132.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "BAP270219P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0008, "vega": 0.1654, "theta": -0.0402, "rho": -0.0417, "theo": 1.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00250000", "bid": 119.0, "bid_size": 4.0, "ask": 126.4, "ask_size": 5.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.001, "vega": 0.195, "theta": -0.0274, "rho": 0.6408, "theo": 122.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "BAP270219P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.51, "open_interest": 1.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0011, "vega": 0.1961, "theta": -0.0462, "rho": -0.0514, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T09:31:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219C00260000", "bid": 109.0, "bid_size": 4.0, "ask": 116.9, "ask_size": 6.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0013, "vega": 0.231, "theta": -0.0355, "rho": 0.6555, "theo": 113.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "BAP270219P00260000", "bid": 0.1, "bid_size": 6.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5209, "open_interest": 3.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0013, "vega": 0.2328, "theta": -0.0529, "rho": -0.0638, "theo": 2.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "BAP270219C00270000", "bid": 100.1, "bid_size": 4.0, "ask": 107.6, "ask_size": 7.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0016, "vega": 0.272, "theta": -0.0444, "rho": 0.6671, "theo": 104.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "BAP270219P00270000", "bid": 0.1, "bid_size": 6.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.4826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0016, "vega": 0.2738, "theta": -0.0604, "rho": -0.0783, "theo": 3.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BAP270219C00280000", "bid": 91.0, "bid_size": 4.0, "ask": 98.6, "ask_size": 6.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0019, "vega": 0.3189, "theta": -0.054, "rho": 0.6749, "theo": 94.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "BAP270219P00280000", "bid": 0.1, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.4462, "open_interest": 1.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0019, "vega": 0.3209, "theta": -0.0686, "rho": -0.0963, "theo": 3.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 5.34999999403954}, {"option": "BAP270219C00290000", "bid": 82.0, "bid_size": 6.0, "ask": 89.7, "ask_size": 4.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0023, "vega": 0.3705, "theta": -0.0642, "rho": 0.6784, "theo": 86.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "BAP270219P00290000", "bid": 0.5, "bid_size": 6.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.417, "open_interest": 3.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0023, "vega": 0.3736, "theta": -0.0775, "rho": -0.1184, "theo": 4.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 5.80000001192093}, {"option": "BAP270219C00300000", "bid": 73.1, "bid_size": 4.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0027, "vega": 0.4268, "theta": -0.0748, "rho": 0.6765, "theo": 77.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "BAP270219P00300000", "bid": 1.0, "bid_size": 7.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.3901, "open_interest": 2.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0028, "vega": 0.4301, "theta": -0.0869, "rho": -0.144, "theo": 6.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-10-30T10:54:51", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BAP270219C00310000", "bid": 65.0, "bid_size": 6.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0032, "vega": 0.4867, "theta": -0.0857, "rho": 0.6688, "theo": 68.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "BAP270219P00310000", "bid": 4.1, "bid_size": 8.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.392, "open_interest": 2.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0032, "vega": 0.4895, "theta": -0.0965, "rho": -0.1743, "theo": 7.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-10-30T10:54:51", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BAP270219C00320000", "bid": 57.2, "bid_size": 5.0, "ask": 65.0, "ask_size": 7.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0037, "vega": 0.5473, "theta": -0.0964, "rho": 0.655, "theo": 61.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "BAP270219P00320000", "bid": 5.8, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0038, "vega": 0.5516, "theta": -0.106, "rho": -0.2096, "theo": 9.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BAP270219C00330000", "bid": 49.8, "bid_size": 5.0, "ask": 57.9, "ask_size": 6.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0042, "vega": 0.6066, "theta": -0.1064, "rho": 0.6343, "theo": 53.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "BAP270219P00330000", "bid": 7.3, "bid_size": 6.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.3739, "open_interest": 4.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0043, "vega": 0.6102, "theta": -0.115, "rho": -0.249, "theo": 11.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-06-24T11:37:05", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "BAP270219C00340000", "bid": 42.8, "bid_size": 7.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0047, "vega": 0.6616, "theta": -0.1154, "rho": 0.6066, "theo": 46.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "BAP270219P00340000", "bid": 9.9, "bid_size": 7.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3631, "open_interest": 7.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0048, "vega": 0.6652, "theta": -0.1229, "rho": -0.2914, "theo": 14.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-02T14:09:59", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BAP270219C00350000", "bid": 36.4, "bid_size": 6.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0051, "vega": 0.7084, "theta": -0.1227, "rho": 0.5727, "theo": 39.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "BAP270219P00350000", "bid": 13.5, "bid_size": 5.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.3613, "open_interest": 3.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0053, "vega": 0.7113, "theta": -0.1293, "rho": -0.337, "theo": 18.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-07-06T15:46:43", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BAP270219C00360000", "bid": 30.7, "bid_size": 7.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0055, "vega": 0.7436, "theta": -0.128, "rho": 0.5334, "theo": 33.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "BAP270219P00360000", "bid": 17.7, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0056, "vega": 0.7451, "theta": -0.1337, "rho": -0.3841, "theo": 22.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-06-29T13:45:55", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "BAP270219C00370000", "bid": 25.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0057, "vega": 0.765, "theta": -0.1308, "rho": 0.49, "theo": 28.4291, "change": 0.0, "open": 0.0, "high": 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": "BAP270219P00370000", "bid": 22.6, "bid_size": 5.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.3579, "open_interest": 101.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0059, "vega": 0.764, "theta": -0.1358, "rho": -0.4291, "theo": 26.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-25T12:41:07", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BAP270219C00380000", "bid": 20.8, "bid_size": 6.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.3652, "open_interest": 2.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0058, "vega": 0.7711, "theta": -0.131, "rho": 0.4437, "theo": 23.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-09-24T11:59:13", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BAP270219P00380000", "bid": 28.7, "bid_size": 6.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.3578, "open_interest": 12.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0061, "vega": 0.7669, "theta": -0.1353, "rho": -0.4685, "theo": 31.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2026-07-02T12:36:53", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BAP270219C00390000", "bid": 16.5, "bid_size": 6.0, "ask": 24.2, "ask_size": 4.0, "iv": 0.3584, "open_interest": 21.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0058, "vega": 0.7617, "theta": -0.1288, "rho": 0.3962, "theo": 19.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-10-12T14:22:46", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BAP270219P00390000", "bid": 33.8, "bid_size": 5.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.3487, "open_interest": 3.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0061, "vega": 0.7519, "theta": -0.1325, "rho": -0.5044, "theo": 37.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-07-02T12:39:20", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BAP270219C00400000", "bid": 12.7, "bid_size": 10.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0056, "vega": 0.7381, "theta": -0.1243, "rho": 0.3495, "theo": 16.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BAP270219P00400000", "bid": 40.1, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.006, "vega": 0.721, "theta": -0.1274, "rho": -0.5266, "theo": 44.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "BAP270219C00410000", "bid": 9.2, "bid_size": 8.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.3467, "open_interest": 4.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0054, "vega": 0.7028, "theta": -0.118, "rho": 0.3051, "theo": 13.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-01T14:24:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BAP270219P00410000", "bid": 46.8, "bid_size": 6.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0058, "vega": 0.6763, "theta": -0.1205, "rho": -0.5453, "theo": 51.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "BAP270219C00420000", "bid": 6.4, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.005, "vega": 0.6584, "theta": -0.1103, "rho": 0.2636, "theo": 10.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BAP270219P00420000", "bid": 54.2, "bid_size": 6.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0055, "vega": 0.6211, "theta": -0.1123, "rho": -0.544, "theo": 59.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "BAP270219C00430000", "bid": 6.4, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0046, "vega": 0.6076, "theta": -0.1017, "rho": 0.2255, "theo": 8.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BAP270219P00430000", "bid": 62.2, "bid_size": 9.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0051, "vega": 0.5569, "theta": -0.1032, "rho": -0.5363, "theo": 67.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "BAP270219C00440000", "bid": 2.45, "bid_size": 12.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.3174, "open_interest": 3.0, "volume": 1.0, "delta": 0.2056, "gamma": 0.0042, "vega": 0.554, "theta": -0.0928, "rho": 0.1918, "theo": 7.0259, "change": -2.95, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:30:16", "percent_change": -49.5798, "prev_day_close": 5.94999980926514}, {"option": "BAP270219P00440000", "bid": 70.7, "bid_size": 9.0, "ask": 77.4, "ask_size": 8.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0048, "vega": 0.4868, "theta": -0.0938, "rho": -0.4997, "theo": 75.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8500022888184}, {"option": "BAP270219C00450000", "bid": 1.85, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0038, "vega": 0.4999, "theta": -0.0837, "rho": 0.1623, "theo": 5.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-07-02T15:07:30", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BAP270219P00450000", "bid": 79.6, "bid_size": 8.0, "ask": 86.3, "ask_size": 7.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0044, "vega": 0.4175, "theta": -0.0843, "rho": -0.4623, "theo": 84.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "BAP270219C00460000", "bid": 0.1, "bid_size": 6.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3419, "open_interest": 4.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0034, "vega": 0.4464, "theta": -0.0749, "rho": 0.1364, "theo": 4.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:31:28", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BAP270219P00460000", "bid": 88.9, "bid_size": 6.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0039, "vega": 0.343, "theta": -0.0746, "rho": -0.4218, "theo": 93.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "BAP270219C00470000", "bid": 0.05, "bid_size": 7.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.3597, "open_interest": 8.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.003, "vega": 0.3961, "theta": -0.0665, "rho": 0.1144, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T09:30:13", "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "BAP270219P00470000", "bid": 98.4, "bid_size": 7.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0036, "vega": 0.2692, "theta": -0.0642, "rho": -0.3382, "theo": 103.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "BAP270219C00480000", "bid": 0.05, "bid_size": 7.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3779, "open_interest": 3.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0026, "vega": 0.349, "theta": -0.0587, "rho": 0.0958, "theo": 2.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00480000", "bid": 107.1, "bid_size": 1.0, "ask": 116.4, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0034, "vega": 0.2072, "theta": -0.0536, "rho": -0.2589, "theo": 112.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "BAP270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3553, "open_interest": 2.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0022, "vega": 0.3059, "theta": -0.0516, "rho": 0.0799, "theo": 2.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-06-29T13:44:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00490000", "bid": 117.0, "bid_size": 1.0, "ask": 126.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0032, "vega": 0.1333, "theta": -0.0538, "rho": -0.1926, "theo": 122.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "BAP270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3745, "open_interest": 6.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.002, "vega": 0.2673, "theta": -0.0451, "rho": 0.0668, "theo": 1.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00500000", "bid": 127.1, "bid_size": 4.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0024, "vega": 0.0667, "theta": -0.054, "rho": -0.021, "theo": 132.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "BAP270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0014, "vega": 0.2019, "theta": -0.0343, "rho": 0.0465, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00520000", "bid": 147.0, "bid_size": 1.0, "ask": 156.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 152.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.699996948242}, {"option": "BAP270219C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4457, "open_interest": 2.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0011, "vega": 0.1508, "theta": -0.0258, "rho": 0.0323, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00540000", "bid": 167.0, "bid_size": 1.0, "ask": 176.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 172.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "BAP270219C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0008, "vega": 0.1125, "theta": -0.0193, "rho": 0.0226, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00560000", "bid": 187.0, "bid_size": 1.0, "ask": 196.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 192.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "BAP270219C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0006, "vega": 0.0839, "theta": -0.0145, "rho": 0.0158, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-14T12:19:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270219P00580000", "bid": 207.0, "bid_size": 1.0, "ask": 216.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 212.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "BAP270521C00220000", "bid": 151.4, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0995, "theta": 0.0, "rho": 1.0599, "theo": 156.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-10-30T10:00:42", "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "BAP270521P00220000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5383, "open_interest": 3.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0007, "vega": 0.1984, "theta": -0.02, "rho": -0.0724, "theo": 1.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BAP270521C00230000", "bid": 142.0, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.1442, "theta": 0.0, "rho": 1.0917, "theo": 147.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.150001525879}, {"option": "BAP270521P00230000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4997, "open_interest": 3.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0009, "vega": 0.2458, "theta": -0.0246, "rho": -0.0951, "theo": 2.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BAP270521C00240000", "bid": 132.5, "bid_size": 1.0, "ask": 141.8, "ask_size": 2.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0007, "vega": 0.2011, "theta": 0.0, "rho": 1.1166, "theo": 137.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.049999237061}, {"option": "BAP270521P00240000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4625, "open_interest": 4.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0012, "vega": 0.3017, "theta": -0.0298, "rho": -0.1239, "theo": 2.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BAP270521C00250000", "bid": 123.2, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0009, "vega": 0.2101, "theta": 0.0, "rho": 1.1616, "theo": 128.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "BAP270521P00250000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4269, "open_interest": 3.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0014, "vega": 0.3634, "theta": -0.0354, "rho": -0.1585, "theo": 3.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BAP270521C00260000", "bid": 114.3, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0012, "vega": 0.2814, "theta": -0.0051, "rho": 1.1751, "theo": 119.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "BAP270521P00260000", "bid": 1.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0017, "vega": 0.4286, "theta": -0.0414, "rho": -0.1992, "theo": 4.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BAP270521C00270000", "bid": 105.5, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0014, "vega": 0.3664, "theta": -0.0128, "rho": 1.1778, "theo": 110.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "BAP270521P00270000", "bid": 2.0, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.002, "vega": 0.5004, "theta": -0.0476, "rho": -0.2482, "theo": 6.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BAP270521C00280000", "bid": 96.9, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0018, "vega": 0.4242, "theta": -0.021, "rho": 1.2186, "theo": 101.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "BAP270521P00280000", "bid": 4.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0023, "vega": 0.5746, "theta": -0.0539, "rho": -0.3054, "theo": 7.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BAP270521C00290000", "bid": 88.6, "bid_size": 1.0, "ask": 97.7, "ask_size": 2.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0021, "vega": 0.4758, "theta": -0.0295, "rho": 1.2046, "theo": 93.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "BAP270521P00290000", "bid": 5.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0027, "vega": 0.6458, "theta": -0.0601, "rho": -0.367, "theo": 9.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BAP270521C00300000", "bid": 80.2, "bid_size": 1.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0024, "vega": 0.5792, "theta": -0.0381, "rho": 1.177, "theo": 85.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "BAP270521P00300000", "bid": 8.0, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.003, "vega": 0.7195, "theta": -0.0659, "rho": -0.4394, "theo": 11.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BAP270521C00310000", "bid": 72.6, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0028, "vega": 0.681, "theta": -0.0466, "rho": 1.2115, "theo": 77.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "BAP270521P00310000", "bid": 10.0, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0033, "vega": 0.7897, "theta": -0.0713, "rho": -0.5207, "theo": 14.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BAP270521C00320000", "bid": 65.3, "bid_size": 1.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0032, "vega": 0.6995, "theta": -0.0545, "rho": 1.1636, "theo": 70.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "BAP270521P00320000", "bid": 13.0, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0036, "vega": 0.8505, "theta": -0.0759, "rho": -0.6043, "theo": 17.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BAP270521C00330000", "bid": 58.0, "bid_size": 2.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0035, "vega": 0.7971, "theta": -0.062, "rho": 1.1026, "theo": 63.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BAP270521P00330000", "bid": 17.0, "bid_size": 1.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0039, "vega": 0.9071, "theta": -0.0797, "rho": -0.6988, "theo": 20.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BAP270521C00340000", "bid": 52.0, "bid_size": 6.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0038, "vega": 0.8791, "theta": -0.0689, "rho": 1.0319, "theo": 56.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "BAP270521P00340000", "bid": 20.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0042, "vega": 0.953, "theta": -0.0824, "rho": -0.7984, "theo": 24.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "BAP270521C00350000", "bid": 46.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0041, "vega": 0.8966, "theta": -0.0744, "rho": 1.0478, "theo": 50.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "BAP270521P00350000", "bid": 25.0, "bid_size": 9.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.3514, "open_interest": 88.0, "volume": 152.0, "delta": -0.3974, "gamma": 0.0044, "vega": 0.9878, "theta": -0.084, "rho": -0.8998, "theo": 29.0183, "change": -3.6, "open": 32.1, "high": 32.1, "low": 31.1, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-10T11:03:11", "percent_change": -10.2564, "prev_day_close": 35.1000003814697}, {"option": "BAP270521C00360000", "bid": 41.0, "bid_size": 6.0, "ask": 49.3, "ask_size": 7.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0044, "vega": 0.9578, "theta": -0.079, "rho": 0.9587, "theo": 44.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "BAP270521P00360000", "bid": 29.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.3445, "open_interest": 2.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0045, "vega": 1.0114, "theta": -0.0844, "rho": -1.0112, "theo": 33.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-22T11:21:18", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "BAP270521C00370000", "bid": 35.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.3481, "open_interest": 0.0, "volume": 2.0, "delta": 0.5981, "gamma": 0.0046, "vega": 0.9716, "theta": -0.0826, "rho": 0.9745, "theo": 38.8656, "change": 6.35, "open": 41.5, "high": 41.5, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-10T12:03:54", "percent_change": 18.4862, "prev_day_close": 34.3500003814697}, {"option": "BAP270521P00370000", "bid": 34.1, "bid_size": 7.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0046, "vega": 1.0231, "theta": -0.0836, "rho": -1.1174, "theo": 38.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "BAP270521C00380000", "bid": 31.0, "bid_size": 6.0, "ask": 39.1, "ask_size": 6.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0047, "vega": 1.0045, "theta": -0.0844, "rho": 0.871, "theo": 34.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "BAP270521P00380000", "bid": 40.0, "bid_size": 7.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0046, "vega": 1.0218, "theta": -0.0816, "rho": -1.23, "theo": 44.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "BAP270521C00390000", "bid": 26.0, "bid_size": 1.0, "ask": 34.9, "ask_size": 3.0, "iv": 0.3447, "open_interest": 15.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0048, "vega": 1.009, "theta": -0.0854, "rho": 0.7681, "theo": 29.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T11:31:05", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BAP270521P00390000", "bid": 45.4, "bid_size": 1.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0046, "vega": 1.0072, "theta": -0.0785, "rho": -1.3464, "theo": 50.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "BAP270521C00400000", "bid": 22.0, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.3409, "open_interest": 16.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0048, "vega": 1.0159, "theta": -0.085, "rho": 0.7729, "theo": 25.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T11:17:19", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BAP270521P00400000", "bid": 52.0, "bid_size": 1.0, "ask": 61.6, "ask_size": 1.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0045, "vega": 0.9865, "theta": -0.0744, "rho": -1.4539, "theo": 56.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "BAP270521C00410000", "bid": 18.0, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0047, "vega": 0.9876, "theta": -0.0834, "rho": 0.6641, "theo": 22.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BAP270521P00410000", "bid": 58.4, "bid_size": 1.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0044, "vega": 0.9504, "theta": -0.0694, "rho": -1.5682, "theo": 63.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "BAP270521C00420000", "bid": 15.0, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0046, "vega": 0.9383, "theta": -0.081, "rho": 0.5657, "theo": 18.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BAP270521P00420000", "bid": 65.7, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0042, "vega": 0.9122, "theta": -0.0637, "rho": -1.6736, "theo": 70.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "BAP270521C00430000", "bid": 12.0, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0044, "vega": 0.9327, "theta": -0.0774, "rho": 0.5599, "theo": 16.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BAP270521P00430000", "bid": 73.0, "bid_size": 4.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.004, "vega": 0.8606, "theta": -0.0573, "rho": -1.7803, "theo": 78.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "BAP270521C00440000", "bid": 10.0, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0042, "vega": 0.8581, "theta": -0.0733, "rho": 0.4638, "theo": 13.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BAP270521P00440000", "bid": 80.3, "bid_size": 2.0, "ask": 89.7, "ask_size": 1.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0038, "vega": 0.807, "theta": -0.0506, "rho": -1.8847, "theo": 86.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "BAP270521C00450000", "bid": 8.0, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.004, "vega": 0.8508, "theta": -0.0686, "rho": 0.46, "theo": 11.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BAP270521P00450000", "bid": 88.5, "bid_size": 1.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0035, "vega": 0.7508, "theta": -0.0436, "rho": -1.9809, "theo": 94.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "BAP270521C00460000", "bid": 6.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0038, "vega": 0.7578, "theta": -0.0636, "rho": 0.3704, "theo": 9.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BAP270521P00460000", "bid": 96.7, "bid_size": 1.0, "ask": 105.9, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0033, "vega": 0.6871, "theta": -0.0365, "rho": -2.0786, "theo": 102.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "BAP270521C00470000", "bid": 4.0, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0035, "vega": 0.7498, "theta": -0.0584, "rho": 0.3678, "theo": 7.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BAP270521P00470000", "bid": 105.2, "bid_size": 1.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.003, "vega": 0.6318, "theta": -0.0293, "rho": -2.1667, "theo": 110.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "BAP270521C00480000", "bid": 3.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0032, "vega": 0.6463, "theta": -0.0529, "rho": 0.2879, "theo": 6.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BAP270521P00480000", "bid": 113.9, "bid_size": 1.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0027, "vega": 0.5674, "theta": -0.0222, "rho": -2.2551, "theo": 119.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "BAP270521C00490000", "bid": 2.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0029, "vega": 0.5875, "theta": -0.0477, "rho": 0.2263, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 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": "BAP270521P00490000", "bid": 122.7, "bid_size": 1.0, "ask": 131.4, "ask_size": 1.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0024, "vega": 0.5143, "theta": -0.0154, "rho": -2.3368, "theo": 128.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "BAP270521C00500000", "bid": 1.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0026, "vega": 0.5335, "theta": -0.0425, "rho": 0.2178, "theo": 4.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BAP270521P00500000", "bid": 131.3, "bid_size": 1.0, "ask": 140.6, "ask_size": 1.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0022, "vega": 0.4535, "theta": -0.0087, "rho": -2.4178, "theo": 137.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "BAP270521C00510000", "bid": 0.05, "bid_size": 8.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3276, "open_interest": 1.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0023, "vega": 0.4519, "theta": -0.0377, "rho": 0.1667, "theo": 3.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "BAP270521P00510000", "bid": 140.4, "bid_size": 5.0, "ask": 149.6, "ask_size": 5.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0019, "vega": 0.4061, "theta": -0.0024, "rho": -2.4918, "theo": 146.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "BAP270521C00520000", "bid": 0.05, "bid_size": 8.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0021, "vega": 0.4264, "theta": -0.0331, "rho": 0.1603, "theo": 2.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BAP270521P00520000", "bid": 149.7, "bid_size": 1.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.281, "open_interest": 0.0, "volume": 1.0, "delta": -0.9367, "gamma": 0.0017, "vega": 0.3523, "theta": 0.0, "rho": -2.5653, "theo": 155.7701, "change": 6.3, "open": 172.5, "high": 172.5, "low": 172.5, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-11-10T09:30:49", "percent_change": 3.79062, "prev_day_close": 166.199996948242}, {"option": "BAP270521C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.326, "open_interest": 4.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0016, "vega": 0.3293, "theta": -0.0249, "rho": 0.1146, "theo": 1.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270521P00540000", "bid": 168.4, "bid_size": 1.0, "ask": 177.8, "ask_size": 5.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0013, "vega": 0.2663, "theta": 0.0, "rho": -2.701, "theo": 174.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "BAP270521C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3504, "open_interest": 4.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0012, "vega": 0.2466, "theta": -0.0182, "rho": 0.0796, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T09:31:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BAP270521P00560000", "bid": 187.5, "bid_size": 1.0, "ask": 196.8, "ask_size": 1.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.001, "vega": 0.1965, "theta": 0.0, "rho": -2.8271, "theo": 193.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.199996948242}], "symbol": "BAP", "security_type": "stock", "exchange_id": 3, "current_price": 367.8, "price_change": 11.9, "price_change_percent": 3.3436, "bid": 364.5, "ask": 454.56, "bid_size": 80, "ask_size": 40, "open": 336.2, "high": 373.475, "low": 335.88, "close": 367.8, "prev_day_close": 355.9, "volume": 796835, "iv30": 37.158, "iv30_change": -5.839, "iv30_change_percent": -13.58, "seqno": 21108434609, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "BAP"}