[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAC":3,"homepage-market-summary":35,"stock-options-BAC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bank of America Corporation","NYSE",null,"NATIONAL COMMERCIAL BANKS","Bank of America is a formidable financial titan with a $3.5 trillion balance sheet and a cornerstone of the American economy, holding the second-largest deposit market share in the United States. While the firm has maintained its stronghold among middle-market and retail clientele domestically, Bank of America has continued to hold its own on the global stage, as evidenced by its fourth-largest global trading operation and an investment banking division that regularly finishes in the top four in global league tables. The firm is organized across four segments: consumer banking, global wealth and investment management, global banking, and global markets.","213,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3814,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},53.75,53.89,54,53.305,53.73,0.02,0.04,34634343.397843,241703,53.6896,65.225,46.12,36857471.89015709,39.9,10220,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":267,"updated_at":939,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},45683,69843,2.15,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",196,"270416",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-05-21",231,"270521",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-06-17",258,"270617",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-07-16",287,"270716",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-09-17",350,"270917",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-12-17",441,"271217",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-01-21",476,"280121",{"date":260,"label":260,"type":192,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-12-15",805,"281215",{"date":264,"label":264,"type":192,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2029-01-19",840,"290119",[268,288,304,324,347,370,390,413,437,459,486,513,540,566,594,622,649,670,693,714,735,755,773,791,805,819,836,850,865,879,891,901,911,921,930],{"strike":205,"call":269,"put":282,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":274,"changePercent":9,"volume":275,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":44},"BAC   261009C00035000",18.05,20.8,18.53,-0.18,4,0.6492,0.999999,0.000001,-0.000001,0,0.006555,{"contract_symbol":283,"symbol":283,"bid":280,"ask":284,"last":285,"change":117,"changePercent":9,"volume":286,"openInterest":51,"open_interest":51,"iv":287,"implied_volatility":287,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009P00035000",0.07,0.01,3,0.4335,{"strike":289,"call":290,"put":301,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":295,"changePercent":9,"volume":51,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"BAC   261009C00040000",13.3,15.8,13.84,0.17,0.999635,0.000277,-0.000463,0.000098,0.007488,{"contract_symbol":302,"symbol":302,"bid":280,"ask":303,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":287,"implied_volatility":287,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009P00040000",1.85,{"strike":305,"call":306,"put":317,"callItm":44,"putItm":14,"isAtm":14},43,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":280,"changePercent":9,"volume":280,"openInterest":311,"open_interest":311,"iv":276,"implied_volatility":276,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"BAC   261009C00043000",10.35,12.15,10.17,6,0.994831,0.003117,-0.005202,0.001096,0.008,{"contract_symbol":318,"symbol":318,"bid":280,"ask":319,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":287,"implied_volatility":287,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":279,"in_the_money":14},"BAC   261009P00043000",1.65,-0.000071,0.00009,-0.000067,0.000021,{"strike":325,"call":326,"put":339,"callItm":44,"putItm":14,"isAtm":14},44,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":332,"openInterest":333,"open_interest":333,"iv":276,"implied_volatility":276,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"BAC   261009C00044000",9.4,11.8,10.04,0.39,2,10,0.989432,0.005852,-0.009769,0.002059,0.008131,{"contract_symbol":340,"symbol":340,"bid":280,"ask":341,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":287,"implied_volatility":287,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"BAC   261009P00044000",0.45,-0.000318,0.000366,-0.000272,0.000086,-0.000003,{"strike":348,"call":349,"put":361,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":354,"changePercent":9,"volume":275,"openInterest":355,"open_interest":355,"iv":276,"implied_volatility":276,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"BAC   261009C00045000",8.5,10.8,9.06,-1.45,9,0.979944,0.010156,-0.016952,0.003573,0.008219,{"contract_symbol":362,"symbol":362,"bid":280,"ask":363,"last":25,"change":280,"changePercent":9,"volume":280,"openInterest":364,"open_interest":364,"iv":287,"implied_volatility":287,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"BAC   261009P00045000",0.91,27,-0.001194,0.001242,-0.000924,0.000292,-0.000012,{"strike":371,"call":372,"put":383,"callItm":44,"putItm":14,"isAtm":14},46,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":341,"changePercent":9,"volume":332,"openInterest":377,"open_interest":377,"iv":276,"implied_volatility":276,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"BAC   261009C00046000",7.4,9.65,8.09,52,0.964479,0.016367,-0.02732,0.005757,0.008244,{"contract_symbol":384,"symbol":384,"bid":280,"ask":285,"last":285,"change":280,"changePercent":9,"volume":280,"openInterest":71,"open_interest":71,"iv":287,"implied_volatility":287,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"BAC   261009P00046000",-0.003831,0.003572,-0.002658,0.000839,-0.000039,{"strike":391,"call":392,"put":403,"callItm":44,"putItm":14,"isAtm":14},47,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":280,"changePercent":9,"volume":280,"openInterest":182,"open_interest":182,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":44},"BAC   261009C00047000",6.3,8.8,8.19,0.5903,0.956432,0.021254,-0.02933,0.006798,0.008349,{"contract_symbol":404,"symbol":404,"bid":280,"ask":25,"last":285,"change":117,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"BAC   261009P00047000",8,496,0.4174,-0.008408,0.007453,-0.005142,0.001686,-0.000086,{"strike":414,"call":415,"put":427,"callItm":44,"putItm":14,"isAtm":14},48,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":420,"changePercent":9,"volume":51,"openInterest":197,"open_interest":197,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"BAC   261009C00048000",5.35,7.5,6.75,0.95,0.5277,0.946621,0.027968,-0.030847,0.007997,0.008435,{"contract_symbol":428,"symbol":428,"bid":285,"ask":25,"last":285,"change":117,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"BAC   261009P00048000",1635,306,0.3851,-0.014362,0.01287,-0.007558,0.002685,-0.000147,{"strike":213,"call":438,"put":450,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":51,"openInterest":311,"open_interest":311,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"BAC   261009C00049000",3.3,6.8,4.73,-2.02,0.4616,0.93421,0.037669,-0.031786,0.009422,0.008495,{"contract_symbol":451,"symbol":451,"bid":285,"ask":25,"last":25,"change":117,"changePercent":9,"volume":452,"openInterest":221,"open_interest":221,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"BAC   261009P00049000",26,0.3438,-0.022443,0.021093,-0.009873,0.003929,-0.00023,{"strike":460,"call":461,"put":474,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":405,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"BAC   261009C00050000",3.6,4.3,3.75,-0.1,57,0.3916,0.917701,0.052682,-0.032005,0.01118,0.008515,{"contract_symbol":475,"symbol":475,"bid":476,"ask":26,"last":26,"change":477,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"BAC   261009P00050000",0.03,-0.02,485,2627,0.3054,-0.03846,0.037128,-0.013714,0.006144,-0.000394,{"strike":487,"call":488,"put":501,"callItm":44,"putItm":14,"isAtm":14},51,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":112,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"BAC   261009C00051000",2.8,3.05,2.92,62,59,0.3313,0.884345,0.079903,-0.034745,0.014346,0.00836,{"contract_symbol":502,"symbol":502,"bid":112,"ask":503,"last":503,"change":504,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"BAC   261009P00051000",0.08,-0.03,301,894,0.276,-0.076561,0.070772,-0.021355,0.010585,-0.000785,{"strike":377,"call":514,"put":527,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":280,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":44},"BAC   261009C00052000",1.91,2.3,1.9,161,101,0.2976,0.802588,0.126776,-0.044486,0.020447,0.007704,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":295,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"BAC   261009P00052000",0.16,0.18,-0.05,933,3455,0.2559,-0.162716,0.130566,-0.033878,0.018108,-0.00167,{"strike":541,"call":542,"put":555,"callItm":44,"putItm":14,"isAtm":44},53,{"contract_symbol":543,"symbol":543,"bid":65,"ask":544,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":44},"BAC   261009C00053000",1.27,1.23,-0.06,335,343,0.2629,0.665995,0.188039,-0.051472,0.026787,0.00648,{"contract_symbol":556,"symbol":556,"bid":557,"ask":132,"last":152,"change":466,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"BAC   261009P00053000",0.37,25412,4520,0.246,-0.324233,0.198542,-0.047598,0.026468,-0.003339,{"strike":22,"call":567,"put":581,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"BAC   261009C00054000",0.62,0.7,0.64,-0.04,4445,1600,0.2492,0.461129,0.216452,-0.053236,0.029227,0.004527,{"contract_symbol":582,"symbol":582,"bid":137,"ask":583,"last":584,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"BAC   261009P00054000",0.83,0.81,-0.12,2042,14938,0.2356,-0.541873,0.2288,-0.050286,0.029205,-0.005609,{"strike":595,"call":596,"put":608,"callItm":14,"putItm":44,"isAtm":44},55,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":599,"change":504,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"BAC   261009C00055000",0.26,0.27,2892,3194,0.2401,0.254288,0.181436,-0.041418,0.023603,0.002512,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":44},"BAC   261009P00055000",1.37,1.55,1.46,-0.16,186,2509,0.2371,-0.748467,0.182639,-0.040676,0.023468,-0.007815,{"strike":623,"call":624,"put":636,"callItm":14,"putItm":44,"isAtm":44},56,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":627,"change":477,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"BAC   261009C00056000",0.09,0.1,3611,10830,0.2387,0.111861,0.108312,-0.024441,0.014009,0.001109,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":585,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":44},"BAC   261009P00056000",2.2,2.35,2.25,107,1301,0.245,-0.881896,0.109679,-0.026075,0.014561,-0.009318,{"strike":467,"call":650,"put":660,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":651,"symbol":651,"bid":476,"ask":26,"last":26,"change":280,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"BAC   261009C00057000",1272,11041,0.2471,0.044783,0.051912,-0.012552,0.00695,0.000445,{"contract_symbol":661,"symbol":661,"bid":286,"ask":463,"last":662,"change":295,"changePercent":9,"volume":201,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":44},"BAC   261009P00057000",3.8,401,0.2984,-0.919165,0.068222,-0.024054,0.01103,-0.009876,{"strike":671,"call":672,"put":682,"callItm":14,"putItm":44,"isAtm":14},58,{"contract_symbol":673,"symbol":673,"bid":280,"ask":285,"last":285,"change":117,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"BAC   261009C00058000",1512,2478,0.2421,0.011966,0.017483,-0.004059,0.002294,0.000119,{"contract_symbol":683,"symbol":683,"bid":684,"ask":311,"last":685,"change":686,"changePercent":9,"volume":311,"openInterest":280,"open_interest":280,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"BAC   261009P00058000",3.95,4.4,0.05,0.3606,-0.933532,0.048602,-0.02503,0.009497,-0.010207,{"strike":494,"call":694,"put":704,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":695,"symbol":695,"bid":280,"ask":25,"last":285,"change":280,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"BAC   261009C00059000",151,2679,0.2623,0.005268,0.007845,-0.002138,0.001115,0.000052,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":280,"changePercent":9,"volume":280,"openInterest":51,"open_interest":51,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":402,"rho":713,"in_the_money":44},"BAC   261009P00059000",5,6.9,4.45,0.4184,-0.94363,0.036822,-0.025537,-0.010496,{"strike":715,"call":716,"put":724,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":717,"symbol":717,"bid":280,"ask":285,"last":285,"change":117,"changePercent":9,"volume":706,"openInterest":718,"open_interest":718,"iv":698,"implied_volatility":698,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"BAC   261009C00060000",1501,0.00124,0.002123,-0.000579,0.000302,0.000012,{"contract_symbol":725,"symbol":725,"bid":726,"ask":405,"last":727,"change":728,"changePercent":9,"volume":729,"openInterest":355,"open_interest":355,"iv":709,"implied_volatility":709,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":44},"BAC   261009P00060000",6.1,6.36,2.72,19,-0.969911,0.022144,-0.015357,0.005021,-0.010941,{"strike":736,"call":737,"put":745,"callItm":14,"putItm":44,"isAtm":14},61,{"contract_symbol":738,"symbol":738,"bid":280,"ask":626,"last":285,"change":280,"changePercent":9,"volume":332,"openInterest":739,"open_interest":739,"iv":698,"implied_volatility":698,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"BAC   261009C00061000",445,0.000245,0.000474,-0.000129,0.000067,0.000002,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":280,"changePercent":9,"volume":280,"openInterest":51,"open_interest":51,"iv":709,"implied_volatility":709,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":44},"BAC   261009P00061000",6.95,8.45,5.06,-0.984926,0.012347,-0.008563,0.0028,-0.011276,{"strike":493,"call":756,"put":762,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":757,"symbol":757,"bid":280,"ask":285,"last":285,"change":280,"changePercent":9,"volume":405,"openInterest":506,"open_interest":506,"iv":698,"implied_volatility":698,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":280,"in_the_money":14},"BAC   261009C00062000",0.000041,0.000088,-0.000024,0.000013,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":767,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":709,"implied_volatility":709,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":44},"BAC   261009P00062000",8.1,9.5,8.35,0.93,-0.992898,0.006407,-0.004444,0.001453,-0.011542,{"strike":774,"call":775,"put":781,"callItm":14,"putItm":44,"isAtm":14},63,{"contract_symbol":776,"symbol":776,"bid":280,"ask":285,"last":285,"change":280,"changePercent":9,"volume":275,"openInterest":777,"open_interest":777,"iv":698,"implied_volatility":698,"delta":778,"gamma":779,"theta":780,"vega":744,"rho":280,"in_the_money":14},"BAC   261009C00063000",668,0.000006,0.000014,-0.000004,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":44},"BAC   261009P00063000",9.1,10.9,7.94,-0.996848,0.003106,-0.002154,0.000704,-0.011768,{"strike":792,"call":793,"put":796,"callItm":14,"putItm":44,"isAtm":14},64,{"contract_symbol":794,"symbol":794,"bid":280,"ask":626,"last":25,"change":280,"changePercent":9,"volume":280,"openInterest":795,"open_interest":795,"iv":698,"implied_volatility":698,"delta":278,"gamma":744,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00064000",505,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":764,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":44},"BAC   261009P00064000",9.85,12.2,-0.998679,0.001411,-0.000979,0.00032,-0.011973,{"strike":806,"call":807,"put":810,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":808,"symbol":808,"bid":280,"ask":26,"last":686,"change":26,"changePercent":9,"volume":275,"openInterest":809,"open_interest":809,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00065000",561,{"contract_symbol":811,"symbol":811,"bid":812,"ask":292,"last":813,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":44},"BAC   261009P00065000",10.95,2.88,-0.999476,0.000603,-0.000418,0.000137,-0.012168,{"strike":820,"call":821,"put":826,"callItm":14,"putItm":44,"isAtm":14},66,{"contract_symbol":822,"symbol":822,"bid":280,"ask":823,"last":824,"change":280,"changePercent":9,"volume":280,"openInterest":825,"open_interest":825,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00066000",0.15,0.11,522,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":44},"BAC   261009P00066000",11.9,14.25,7.6,-0.999803,0.000243,-0.000168,0.000055,-0.012359,{"strike":837,"call":838,"put":841,"callItm":14,"putItm":44,"isAtm":14},67,{"contract_symbol":839,"symbol":839,"bid":280,"ask":285,"last":285,"change":280,"changePercent":9,"volume":51,"openInterest":840,"open_interest":840,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00067000",90,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":846,"gamma":847,"theta":848,"vega":323,"rho":849,"in_the_money":44},"BAC   261009P00067000",12.9,15.3,11.05,-0.99993,0.000092,-0.000064,-0.012548,{"strike":851,"call":852,"put":856,"callItm":14,"putItm":44,"isAtm":14},68,{"contract_symbol":853,"symbol":853,"bid":280,"ask":854,"last":25,"change":280,"changePercent":9,"volume":280,"openInterest":855,"open_interest":855,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00068000",0.92,225,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":44},"BAC   261009P00068000",13.9,16.3,-0.999976,0.000033,-0.000023,0.000008,-0.012735,{"strike":866,"call":867,"put":870,"callItm":14,"putItm":44,"isAtm":14},69,{"contract_symbol":868,"symbol":868,"bid":280,"ask":132,"last":285,"change":280,"changePercent":9,"volume":280,"openInterest":869,"open_interest":869,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00069000",269,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":44},"BAC   261009P00069000",14.9,17.3,-0.999992,0.000011,-0.000008,0.000003,-0.012923,{"strike":880,"call":881,"put":884,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":882,"symbol":882,"bid":280,"ask":883,"last":25,"change":280,"changePercent":9,"volume":280,"openInterest":197,"open_interest":197,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00070000",2.13,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":329,"change":280,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":888,"gamma":889,"theta":346,"vega":278,"rho":890,"in_the_money":44},"BAC   261009P00070000",15.85,18.3,-0.999998,0.000004,-0.01311,{"strike":892,"call":893,"put":895,"callItm":14,"putItm":44,"isAtm":14},71,{"contract_symbol":894,"symbol":894,"bid":280,"ask":112,"last":285,"change":280,"changePercent":9,"volume":280,"openInterest":311,"open_interest":311,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00071000",{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":899,"gamma":278,"theta":279,"vega":280,"rho":900,"in_the_money":44},"BAC   261009P00071000",16.85,19.3,-0.999999,-0.013297,{"strike":902,"call":903,"put":905,"callItm":14,"putItm":44,"isAtm":14},72,{"contract_symbol":904,"symbol":904,"bid":280,"ask":285,"last":25,"change":280,"changePercent":9,"volume":280,"openInterest":332,"open_interest":332,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00072000",{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":909,"gamma":280,"theta":280,"vega":280,"rho":910,"in_the_money":44},"BAC   261009P00072000",17.9,20.2,-1,-0.013485,{"strike":912,"call":913,"put":916,"callItm":14,"putItm":44,"isAtm":14},73,{"contract_symbol":914,"symbol":914,"bid":280,"ask":915,"last":112,"change":686,"changePercent":9,"volume":332,"openInterest":275,"open_interest":275,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00073000",1.73,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":909,"gamma":280,"theta":280,"vega":280,"rho":920,"in_the_money":44},"BAC   261009P00073000",18.9,21.3,-0.013672,{"strike":922,"call":923,"put":925,"callItm":14,"putItm":44,"isAtm":14},74,{"contract_symbol":924,"symbol":924,"bid":280,"ask":285,"last":112,"change":280,"changePercent":9,"volume":51,"openInterest":286,"open_interest":286,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00074000",{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":909,"gamma":280,"theta":280,"vega":280,"rho":929,"in_the_money":44},"BAC   261009P00074000",19.9,22.2,-0.013859,{"strike":931,"call":932,"put":934,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":933,"symbol":933,"bid":280,"ask":285,"last":285,"change":280,"changePercent":9,"volume":280,"openInterest":286,"open_interest":286,"iv":698,"implied_volatility":698,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"BAC   261009C00075000",{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":709,"implied_volatility":709,"delta":909,"gamma":280,"theta":280,"vega":280,"rho":938,"in_the_money":44},"BAC   261009P00075000",20.65,23.3,-0.014047,"2026-10-03T09:06:29.959361+00:00"]