{"timestamp": "2026-11-10 01:40:45", "data": {"options": [{"option": "BAY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.02, "vega": 0.005, "theta": -0.0242, "rho": 0.0066, "theo": 7.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BAY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.02, "vega": 0.0051, "theta": -0.0251, "rho": -0.0005, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0263, "vega": 0.0059, "theta": -0.0256, "rho": 0.0068, "theo": 6.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BAY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0263, "vega": 0.0059, "theta": -0.0264, "rho": -0.0006, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0353, "vega": 0.007, "theta": -0.0271, "rho": 0.007, "theo": 5.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BAY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0354, "vega": 0.007, "theta": -0.0278, "rho": -0.0008, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0488, "vega": 0.0084, "theta": -0.0286, "rho": 0.0071, "theo": 4.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BAY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0489, "vega": 0.0084, "theta": -0.0292, "rho": -0.0009, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.07, "vega": 0.0103, "theta": -0.0301, "rho": 0.0072, "theo": 3.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "BAY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0702, "vega": 0.0103, "theta": -0.0306, "rho": -0.0012, "theo": 0.223, "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": 0.425000011920929}, {"option": "BAY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.1051, "vega": 0.0128, "theta": -0.0316, "rho": 0.007, "theo": 2.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BAY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.1055, "vega": 0.0128, "theta": -0.0319, "rho": -0.0017, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.1626, "vega": 0.0161, "theta": -0.0329, "rho": 0.0063, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "BAY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.1634, "vega": 0.0161, "theta": -0.0332, "rho": -0.0025, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BAY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.2142, "vega": 0.0187, "theta": -0.0341, "rho": 0.0048, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.2155, "vega": 0.0187, "theta": -0.0343, "rho": -0.0038, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BAY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.1764, "vega": 0.0173, "theta": -0.0353, "rho": 0.0031, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.1775, "vega": 0.0172, "theta": -0.0354, "rho": -0.005, "theo": 1.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BAY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.1248, "vega": 0.0147, "theta": -0.0356, "rho": 0.0022, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.1257, "vega": 0.0146, "theta": -0.0356, "rho": -0.0055, "theo": 2.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BAY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0912, "vega": 0.0126, "theta": -0.0353, "rho": 0.0017, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.092, "vega": 0.0124, "theta": -0.0353, "rho": -0.0057, "theo": 3.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BAY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0698, "vega": 0.011, "theta": -0.0348, "rho": 0.0014, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0706, "vega": 0.0109, "theta": -0.0347, "rho": -0.0059, "theo": 4.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BAY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0556, "vega": 0.0098, "theta": -0.0341, "rho": 0.0011, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0562, "vega": 0.0096, "theta": -0.0339, "rho": -0.006, "theo": 5.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BAY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0455, "vega": 0.0088, "theta": -0.0334, "rho": 0.001, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0461, "vega": 0.0085, "theta": -0.0332, "rho": -0.006, "theo": 6.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BAY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0382, "vega": 0.008, "theta": -0.0327, "rho": 0.0008, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0388, "vega": 0.0078, "theta": -0.0324, "rho": -0.0061, "theo": 7.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BAY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0327, "vega": 0.0073, "theta": -0.032, "rho": 0.0007, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0332, "vega": 0.0071, "theta": -0.0316, "rho": -0.0062, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BAY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0284, "vega": 0.0067, "theta": -0.0313, "rho": 0.0007, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0289, "vega": 0.0065, "theta": -0.0309, "rho": -0.0061, "theo": 9.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BAY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0249, "vega": 0.0063, "theta": -0.0307, "rho": 0.0006, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0254, "vega": 0.006, "theta": -0.0302, "rho": -0.0061, "theo": 10.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BAY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0222, "vega": 0.0058, "theta": -0.03, "rho": 0.0006, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0226, "vega": 0.0056, "theta": -0.0294, "rho": -0.0062, "theo": 11.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BAY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0091, "vega": 0.0085, "theta": -0.012, "rho": 0.0114, "theo": 12.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "BAY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.009, "vega": 0.0085, "theta": -0.013, "rho": -0.0016, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0244, "vega": 0.015, "theta": -0.0141, "rho": 0.018, "theo": 7.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BAY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0244, "vega": 0.015, "theta": -0.0148, "rho": -0.003, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0304, "vega": 0.0169, "theta": -0.0145, "rho": 0.0191, "theo": 6.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BAY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0305, "vega": 0.0169, "theta": -0.0151, "rho": -0.0035, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BAY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0385, "vega": 0.0191, "theta": -0.0148, "rho": 0.0198, "theo": 5.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BAY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0386, "vega": 0.0191, "theta": -0.0153, "rho": -0.0041, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0495, "vega": 0.0218, "theta": -0.0151, "rho": 0.0202, "theo": 4.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-25T11:47:04", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "BAY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0496, "vega": 0.0218, "theta": -0.0155, "rho": -0.0049, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0647, "vega": 0.025, "theta": -0.0153, "rho": 0.0201, "theo": 3.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BAY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0649, "vega": 0.025, "theta": -0.0156, "rho": -0.006, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0855, "vega": 0.0287, "theta": -0.0154, "rho": 0.0194, "theo": 2.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BAY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0859, "vega": 0.0287, "theta": -0.0157, "rho": -0.0076, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.1108, "vega": 0.0326, "theta": -0.0155, "rho": 0.0176, "theo": 1.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BAY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.1115, "vega": 0.0326, "theta": -0.0157, "rho": -0.0099, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "BAY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.1277, "vega": 0.035, "theta": -0.0157, "rho": 0.0147, "theo": 1.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.1288, "vega": 0.035, "theta": -0.0158, "rho": -0.0129, "theo": 1.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "BAY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.1198, "vega": 0.0344, "theta": -0.0161, "rho": 0.0115, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.1211, "vega": 0.0343, "theta": -0.0162, "rho": -0.0156, "theo": 1.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BAY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.1, "vega": 0.0319, "theta": -0.0166, "rho": 0.0091, "theo": 0.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BAY261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.1013, "vega": 0.0318, "theta": -0.0166, "rho": -0.0175, "theo": 2.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BAY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.082, "vega": 0.0293, "theta": -0.017, "rho": 0.0075, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T10:33:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0833, "vega": 0.029, "theta": -0.0169, "rho": -0.0187, "theo": 3.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BAY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0682, "vega": 0.027, "theta": -0.0172, "rho": 0.0064, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAY261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0694, "vega": 0.0267, "theta": -0.0171, "rho": -0.0197, "theo": 4.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BAY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0577, "vega": 0.0249, "theta": -0.0174, "rho": 0.0055, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0588, "vega": 0.0246, "theta": -0.0173, "rho": -0.0202, "theo": 5.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BAY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0385, "vega": 0.0205, "theta": -0.0176, "rho": 0.004, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0395, "vega": 0.0201, "theta": -0.0173, "rho": -0.0211, "theo": 8.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "BAY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0241, "vega": 0.0162, "theta": -0.0174, "rho": 0.0028, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.025, "vega": 0.0155, "theta": -0.0168, "rho": -0.022, "theo": 13.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BAY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0251, "vega": 0.0332, "theta": -0.0057, "rho": 0.0454, "theo": 7.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BAY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0247, "vega": 0.0331, "theta": -0.0064, "rho": -0.0129, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BAY270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0303, "vega": 0.0367, "theta": -0.0058, "rho": 0.0485, "theo": 6.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BAY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.03, "vega": 0.0366, "theta": -0.0065, "rho": -0.0148, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BAY270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0368, "vega": 0.0407, "theta": -0.006, "rho": 0.0514, "theo": 5.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BAY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0366, "vega": 0.0406, "theta": -0.0065, "rho": -0.017, "theo": 0.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BAY270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0451, "vega": 0.0451, "theta": -0.006, "rho": 0.0539, "theo": 4.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BAY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0452, "vega": 0.0451, "theta": -0.0065, "rho": -0.0199, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0557, "vega": 0.0499, "theta": -0.0061, "rho": 0.0554, "theo": 3.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "BAY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.056, "vega": 0.05, "theta": -0.0065, "rho": -0.0234, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BAY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0686, "vega": 0.0551, "theta": -0.0062, "rho": 0.0549, "theo": 3.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BAY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0693, "vega": 0.0553, "theta": -0.0065, "rho": -0.0279, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "BAY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0825, "vega": 0.06, "theta": -0.0062, "rho": 0.0518, "theo": 2.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BAY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0838, "vega": 0.0602, "theta": -0.0064, "rho": -0.0338, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "BAY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0925, "vega": 0.0632, "theta": -0.0062, "rho": 0.0459, "theo": 1.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "BAY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0946, "vega": 0.0633, "theta": -0.0063, "rho": -0.0407, "theo": 1.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BAY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0925, "vega": 0.0632, "theta": -0.0062, "rho": 0.0387, "theo": 1.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BAY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0952, "vega": 0.0631, "theta": -0.0063, "rho": -0.0472, "theo": 2.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BAY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0841, "vega": 0.0607, "theta": -0.0063, "rho": 0.0322, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BAY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0873, "vega": 0.0603, "theta": -0.0063, "rho": -0.0521, "theo": 2.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "BAY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0735, "vega": 0.0572, "theta": -0.0064, "rho": 0.0272, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0769, "vega": 0.0564, "theta": -0.0064, "rho": -0.0554, "theo": 3.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BAY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0638, "vega": 0.0536, "theta": -0.0065, "rho": 0.0235, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BAY270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0672, "vega": 0.0526, "theta": -0.0064, "rho": -0.0574, "theo": 4.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BAY270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0557, "vega": 0.0504, "theta": -0.0065, "rho": 0.0207, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BAY270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0591, "vega": 0.0491, "theta": -0.0064, "rho": -0.0589, "theo": 5.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BAY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0491, "vega": 0.0475, "theta": -0.0066, "rho": 0.0185, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BAY270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0524, "vega": 0.0459, "theta": -0.0063, "rho": -0.0598, "theo": 6.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BAY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0438, "vega": 0.0449, "theta": -0.0066, "rho": 0.0167, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.047, "vega": 0.043, "theta": -0.0063, "rho": -0.0603, "theo": 7.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BAY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0393, "vega": 0.0427, "theta": -0.0066, "rho": 0.0153, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0425, "vega": 0.0406, "theta": -0.0062, "rho": -0.0607, "theo": 8.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BAY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0356, "vega": 0.0407, "theta": -0.0066, "rho": 0.0141, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0388, "vega": 0.0383, "theta": -0.0062, "rho": -0.0608, "theo": 9.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BAY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0326, "vega": 0.0389, "theta": -0.0066, "rho": 0.0131, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0357, "vega": 0.0362, "theta": -0.0061, "rho": -0.0608, "theo": 10.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BAY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0299, "vega": 0.0373, "theta": -0.0066, "rho": 0.0122, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAY270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.033, "vega": 0.0345, "theta": -0.0061, "rho": -0.0612, "theo": 11.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BAY270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0336, "vega": 0.0554, "theta": -0.0034, "rho": 0.0922, "theo": 6.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BAY270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0341, "vega": 0.0556, "theta": -0.0045, "rho": -0.0312, "theo": 0.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAY270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0403, "vega": 0.0606, "theta": -0.0036, "rho": 0.094, "theo": 5.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BAY270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0411, "vega": 0.061, "theta": -0.0045, "rho": -0.0356, "theo": 0.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BAY270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0484, "vega": 0.0662, "theta": -0.0037, "rho": 0.094, "theo": 4.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BAY270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0496, "vega": 0.0668, "theta": -0.0045, "rho": -0.041, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BAY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0578, "vega": 0.072, "theta": -0.0038, "rho": 0.0916, "theo": 3.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "BAY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0597, "vega": 0.0725, "theta": -0.0045, "rho": -0.0474, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "BAY270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0676, "vega": 0.0774, "theta": -0.004, "rho": 0.0865, "theo": 2.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "BAY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0704, "vega": 0.0779, "theta": -0.0044, "rho": -0.0552, "theo": 1.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "BAY270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0754, "vega": 0.0812, "theta": -0.004, "rho": 0.0786, "theo": 2.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BAY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0795, "vega": 0.0815, "theta": -0.0044, "rho": -0.0637, "theo": 1.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "BAY270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0779, "vega": 0.0824, "theta": -0.0041, "rho": 0.0689, "theo": 1.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "BAY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0832, "vega": 0.0821, "theta": -0.0043, "rho": -0.072, "theo": 2.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BAY270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0745, "vega": 0.0809, "theta": -0.0042, "rho": 0.0594, "theo": 1.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BAY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0807, "vega": 0.0796, "theta": -0.0042, "rho": -0.0782, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "BAY270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.068, "vega": 0.0777, "theta": -0.0043, "rho": 0.0514, "theo": 1.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAY270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0747, "vega": 0.0755, "theta": -0.0042, "rho": -0.0821, "theo": 3.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BAY270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0609, "vega": 0.074, "theta": -0.0044, "rho": 0.045, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAY270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0678, "vega": 0.0708, "theta": -0.0041, "rho": -0.0844, "theo": 4.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BAY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0544, "vega": 0.0704, "theta": -0.0044, "rho": 0.04, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAY270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0613, "vega": 0.0662, "theta": -0.004, "rho": -0.0855, "theo": 5.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BAY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0488, "vega": 0.0669, "theta": -0.0045, "rho": 0.036, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BAY270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0556, "vega": 0.062, "theta": -0.0039, "rho": -0.0862, "theo": 6.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BAY270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0441, "vega": 0.0638, "theta": -0.0045, "rho": 0.0328, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BAY270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0507, "vega": 0.0582, "theta": -0.0038, "rho": -0.0862, "theo": 7.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BAY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.04, "vega": 0.061, "theta": -0.0045, "rho": 0.0301, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BAY270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0466, "vega": 0.0544, "theta": -0.0037, "rho": -0.0858, "theo": 8.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "BAY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0366, "vega": 0.0584, "theta": -0.0046, "rho": 0.0279, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BAY270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0431, "vega": 0.0514, "theta": -0.0036, "rho": -0.0851, "theo": 9.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BAY270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0337, "vega": 0.0562, "theta": -0.0046, "rho": 0.026, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAY270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.04, "vega": 0.0484, "theta": -0.0034, "rho": -0.0846, "theo": 10.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BAY270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0312, "vega": 0.0541, "theta": -0.0046, "rho": 0.0244, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAY270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0374, "vega": 0.0458, "theta": -0.0033, "rho": -0.0827, "theo": 11.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BAY270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.029, "vega": 0.0522, "theta": -0.0046, "rho": 0.0229, "theo": 0.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAY270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0351, "vega": 0.0432, "theta": -0.0031, "rho": -0.0819, "theo": 12.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BAY270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0271, "vega": 0.0504, "theta": -0.0046, "rho": 0.0217, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAY270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0332, "vega": 0.0409, "theta": -0.003, "rho": -0.0802, "theo": 13.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}], "symbol": "BAY", "security_type": "stock", "exchange_id": 2, "current_price": 27.0261, "price_change": 0.9261, "price_change_percent": 3.5483, "bid": 13.36, "ask": 40.63, "bid_size": 100, "ask_size": 100, "open": 26.41, "high": 27.0261, "low": 27.0261, "close": 27.0261, "prev_day_close": 26.1, "volume": 23, "iv30": 36.062, "iv30_change": 1.965, "iv30_change_percent": 5.763, "seqno": 10415202859, "last_trade_time": "2026-11-02T12:12:59", "tick": "down"}, "symbol": "BAY"}