[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAI":3,"homepage-market-summary":26,"stock-options-BAI":170},{"ticker":4,"date":5,"profile":6,"quote":11},"BAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares A.I. Innovation and Tech Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.8,48.81,49.28,48.63,47.8,1,2.09,3293436.94154,0,54.46,18.33,2047460.9640072726,84.3,488,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"status":171,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":172,"days_to_expiration":175,"iv_index":123,"expiration_iv":123,"kpis":177,"expirations":180,"strikes":194,"updated_at":778,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":175,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":123},514,0.56,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-01-15",105,"270115",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-04-16",196,"270416",[195,208,221,230,239,248,259,272,287,301,318,337,358,377,395,414,435,454,473,493,518,541,564,585,607,627,648,668,686,701,719,737,751,762,769],{"strike":196,"call":197,"put":203,"callItm":35,"putItm":109,"isAtm":109},25,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":202,"in_the_money":35},"BAI   261016C00025000",22.9,25.1,0.4211,0.009582,{"contract_symbol":204,"symbol":204,"bid":20,"ask":205,"last":206,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00025000",1.3,0.8,0.5071,{"strike":209,"call":210,"put":217,"callItm":35,"putItm":109,"isAtm":109},26,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":216,"in_the_money":35},"BAI   261016C00026000",21.9,24,13.7,2,0.009965,{"contract_symbol":218,"symbol":218,"bid":20,"ask":17,"last":219,"change":20,"changePercent":9,"volume":20,"openInterest":220,"open_interest":220,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00026000",0.15,62,{"strike":222,"call":223,"put":228,"callItm":35,"putItm":109,"isAtm":109},27,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":227,"in_the_money":35},"BAI   261016C00027000",20.9,23.1,0.010348,{"contract_symbol":229,"symbol":229,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00027000",{"strike":231,"call":232,"put":237,"callItm":35,"putItm":109,"isAtm":109},28,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":236,"in_the_money":35},"BAI   261016C00028000",19.9,22.1,0.010732,{"contract_symbol":238,"symbol":238,"bid":20,"ask":205,"last":219,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00028000",{"strike":240,"call":241,"put":246,"callItm":35,"putItm":109,"isAtm":109},29,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":245,"in_the_money":35},"BAI   261016C00029000",18.9,21.1,0.011115,{"contract_symbol":247,"symbol":247,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00029000",{"strike":249,"call":250,"put":256,"callItm":35,"putItm":109,"isAtm":109},30,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":255,"in_the_money":35},"BAI   261016C00030000",17.9,20.1,17.5,0.011498,{"contract_symbol":257,"symbol":257,"bid":20,"ask":205,"last":206,"change":20,"changePercent":9,"volume":20,"openInterest":258,"open_interest":258,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016P00030000",15,{"strike":260,"call":261,"put":266,"callItm":35,"putItm":109,"isAtm":109},31,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":265,"in_the_money":35},"BAI   261016C00031000",16.9,19.1,0.011881,{"contract_symbol":267,"symbol":267,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":20,"in_the_money":109},"BAI   261016P00031000",-0.000002,0.000002,-0.000001,0.000001,{"strike":273,"call":274,"put":281,"callItm":35,"putItm":109,"isAtm":109},32,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":20,"changePercent":9,"volume":20,"openInterest":279,"open_interest":279,"iv":201,"implied_volatility":201,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":280,"in_the_money":35},"BAI   261016C00032000",15.9,18.1,7.62,5,0.012265,{"contract_symbol":282,"symbol":282,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":20,"in_the_money":109},"BAI   261016P00032000",-0.000008,0.000007,-0.000006,0.000003,{"strike":288,"call":289,"put":295,"callItm":35,"putItm":109,"isAtm":109},33,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":293,"gamma":271,"theta":270,"vega":20,"rho":294,"in_the_money":35},"BAI   261016C00033000",14.9,17.1,0.999999,0.012648,{"contract_symbol":296,"symbol":296,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":270,"in_the_money":109},"BAI   261016P00033000",-0.00003,0.000026,-0.000022,0.000012,{"strike":302,"call":303,"put":311,"callItm":35,"putItm":109,"isAtm":109},34,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":307,"gamma":308,"theta":309,"vega":269,"rho":310,"in_the_money":35},"BAI   261016C00034000",13.9,16.1,0.999996,0.000005,-0.000003,0.013031,{"contract_symbol":312,"symbol":312,"bid":20,"ask":205,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":207,"implied_volatility":207,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":268,"in_the_money":109},"BAI   261016P00034000",1.15,-0.000103,0.000084,-0.000071,0.000039,{"strike":319,"call":320,"put":331,"callItm":35,"putItm":109,"isAtm":109},35,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":20,"changePercent":9,"volume":20,"openInterest":325,"open_interest":325,"iv":201,"implied_volatility":201,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":35},"BAI   261016C00035000",12.9,15.1,17.7,8,0.999979,0.000022,-0.000013,0.000009,0.013414,{"contract_symbol":332,"symbol":332,"bid":20,"ask":205,"last":123,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":207,"implied_volatility":207,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":285,"in_the_money":109},"BAI   261016P00035000",-0.000315,0.000238,-0.000201,0.000111,{"strike":338,"call":339,"put":350,"callItm":35,"putItm":109,"isAtm":109},36,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":20,"changePercent":9,"volume":20,"openInterest":344,"open_interest":344,"iv":201,"implied_volatility":201,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":35},"BAI   261016C00036000",11.9,14.1,7.88,3,0.999914,0.000085,-0.00005,0.000033,0.013796,{"contract_symbol":351,"symbol":351,"bid":20,"ask":205,"last":215,"change":20,"changePercent":9,"volume":20,"openInterest":352,"open_interest":352,"iv":207,"implied_volatility":207,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":109},"BAI   261016P00036000",6,-0.00086,0.000604,-0.000508,0.000281,-0.000017,{"strike":359,"call":360,"put":370,"callItm":35,"putItm":109,"isAtm":109},37,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":344,"open_interest":344,"iv":201,"implied_volatility":201,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":35},"BAI   261016C00037000",10.9,13.2,9.26,0.999692,0.000282,-0.000163,0.000109,0.014175,{"contract_symbol":371,"symbol":371,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":109},"BAI   261016P00037000",-0.002127,0.001381,-0.001163,0.000642,-0.000041,{"strike":378,"call":379,"put":388,"callItm":35,"putItm":109,"isAtm":109},38,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":279,"open_interest":279,"iv":201,"implied_volatility":201,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":35},"BAI   261016C00038000",9.9,12.2,0.999034,0.000809,-0.000469,0.000312,0.014546,{"contract_symbol":389,"symbol":389,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":109},"BAI   261016P00038000",-0.004798,0.002871,-0.002417,0.001334,-0.000093,{"strike":396,"call":397,"put":407,"callItm":35,"putItm":109,"isAtm":109},39,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":201,"implied_volatility":201,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":35},"BAI   261016C00039000",8.9,11.2,4,0.997328,0.002045,-0.001187,0.000789,0.014896,{"contract_symbol":408,"symbol":408,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":109},"BAI   261016P00039000",-0.009946,0.005465,-0.0046,0.00254,-0.000193,{"strike":415,"call":416,"put":427,"callItm":35,"putItm":109,"isAtm":109},40,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":421,"changePercent":9,"volume":17,"openInterest":215,"open_interest":215,"iv":201,"implied_volatility":201,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":35},"BAI   261016C00040000",7.9,10,9.2,3.9,0.9934,0.004589,-0.002663,0.001771,0.015204,{"contract_symbol":428,"symbol":428,"bid":20,"ask":205,"last":429,"change":20,"changePercent":9,"volume":20,"openInterest":344,"open_interest":344,"iv":207,"implied_volatility":207,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":109},"BAI   261016P00040000",1.4,-0.019071,0.009579,-0.008063,0.004452,-0.000371,{"strike":436,"call":437,"put":446,"callItm":35,"putItm":109,"isAtm":109},41,{"contract_symbol":438,"symbol":438,"bid":439,"ask":420,"last":440,"change":20,"changePercent":9,"volume":20,"openInterest":439,"open_interest":439,"iv":201,"implied_volatility":201,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":35},"BAI   261016C00041000",7,3.7,0.985326,0.009219,-0.00535,0.003558,0.015431,{"contract_symbol":447,"symbol":447,"bid":20,"ask":448,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":109},"BAI   261016P00041000",0.5,-0.034031,0.015554,-0.013092,0.007229,-0.000664,{"strike":455,"call":456,"put":465,"callItm":35,"putItm":109,"isAtm":109},42,{"contract_symbol":457,"symbol":457,"bid":352,"ask":458,"last":459,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":201,"implied_volatility":201,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":35},"BAI   261016C00042000",8.2,3.1,0.970383,0.016701,-0.009692,0.006445,0.015524,{"contract_symbol":466,"symbol":466,"bid":20,"ask":467,"last":148,"change":20,"changePercent":9,"volume":20,"openInterest":401,"open_interest":401,"iv":207,"implied_volatility":207,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":109},"BAI   261016P00042000",1.35,-0.056841,0.023518,-0.019796,0.01093,-0.001112,{"strike":474,"call":475,"put":485,"callItm":35,"putItm":109,"isAtm":109},43,{"contract_symbol":476,"symbol":476,"bid":477,"ask":439,"last":478,"change":84,"changePercent":9,"volume":17,"openInterest":302,"open_interest":302,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":35},"BAI   261016C00043000",4.8,5.94,0.423,0.944536,0.027653,-0.016197,0.01072,0.015403,{"contract_symbol":486,"symbol":486,"bid":20,"ask":429,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":109},"BAI   261016P00043000",0.4464,-0.064894,0.029632,-0.019329,0.012123,-0.001264,{"strike":494,"call":495,"put":507,"callItm":35,"putItm":109,"isAtm":109},44,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":17,"changePercent":9,"volume":17,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":35},"BAI   261016C00044000",4.4,6.3,5.4,11,0.4004,0.917165,0.039818,-0.020895,0.014611,0.015254,{"contract_symbol":508,"symbol":508,"bid":69,"ask":509,"last":69,"change":510,"changePercent":9,"volume":279,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":109},"BAI   261016P00044000",0.3,-0.6,20,0.3852,-0.075254,0.038482,-0.018694,0.013586,-0.00146,{"strike":519,"call":520,"put":531,"callItm":35,"putItm":109,"isAtm":109},45,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":20,"changePercent":9,"volume":20,"openInterest":231,"open_interest":231,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":35},"BAI   261016C00045000",3.2,5.5,2.75,0.3639,0.885373,0.055588,-0.024097,0.018539,0.015022,{"contract_symbol":532,"symbol":532,"bid":20,"ask":533,"last":534,"change":20,"changePercent":9,"volume":20,"openInterest":419,"open_interest":419,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":109},"BAI   261016P00045000",1.55,0.7,0.3442,-0.102533,0.054245,-0.021033,0.01711,-0.001985,{"strike":542,"call":543,"put":555,"callItm":35,"putItm":109,"isAtm":109},46,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":17,"openInterest":215,"open_interest":215,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":35},"BAI   261016C00046000",2.05,3.8,3.3,1.95,0.3253,0.83933,0.078334,-0.027141,0.023357,0.014515,{"contract_symbol":556,"symbol":556,"bid":20,"ask":557,"last":169,"change":20,"changePercent":9,"volume":20,"openInterest":439,"open_interest":439,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":109},"BAI   261016P00046000",1.65,0.3661,-0.187071,0.076681,-0.03365,0.025731,-0.003649,{"strike":565,"call":566,"put":575,"callItm":35,"putItm":109,"isAtm":35},47,{"contract_symbol":567,"symbol":567,"bid":533,"ask":546,"last":568,"change":20,"changePercent":9,"volume":20,"openInterest":344,"open_interest":344,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":35},"BAI   261016C00047000",1.5,0.3068,0.754846,0.107066,-0.032991,0.030105,0.01325,{"contract_symbol":576,"symbol":576,"bid":20,"ask":577,"last":578,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":109},"BAI   261016P00047000",1.85,3.83,0.3677,-0.278786,0.095415,-0.04224,0.032158,-0.005467,{"strike":586,"call":587,"put":597,"callItm":35,"putItm":109,"isAtm":35},48,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":548,"change":138,"changePercent":9,"volume":279,"openInterest":519,"open_interest":519,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":35},"BAI   261016C00048000",0.55,2.25,0.297,0.636301,0.132054,-0.038122,0.035941,0.011301,{"contract_symbol":598,"symbol":598,"bid":20,"ask":599,"last":600,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":109},"BAI   261016P00048000",2.1,9,0.3496,-0.379939,0.113762,-0.045513,0.036449,-0.007474,{"strike":184,"call":608,"put":618,"callItm":109,"putItm":35,"isAtm":35},{"contract_symbol":609,"symbol":609,"bid":118,"ask":610,"last":611,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":109},"BAI   261016C00049000",2.45,2.3,0.343,0.501257,0.121495,-0.046789,0.038192,0.008911,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":616,"rho":626,"in_the_money":35},"BAI   261016P00049000",0.2,2.5,0.3365,-0.499229,0.123833,-0.045905,-0.009869,{"strike":628,"call":629,"put":639,"callItm":109,"putItm":35,"isAtm":35},50,{"contract_symbol":630,"symbol":630,"bid":20,"ask":599,"last":631,"change":20,"changePercent":9,"volume":20,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":109},"BAI   261016C00050000",0.6,125,0.3617,0.390204,0.110833,-0.047455,0.036736,0.006963,{"contract_symbol":640,"symbol":640,"bid":641,"ask":522,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":35},"BAI   261016P00050000",0.75,0.2952,-0.639081,0.132491,-0.037799,0.035847,-0.012657,{"strike":649,"call":650,"put":659,"callItm":109,"putItm":35,"isAtm":35},51,{"contract_symbol":651,"symbol":651,"bid":20,"ask":652,"last":509,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":109},"BAI   261016C00051000",1.8,0.3511,0.281877,0.10046,-0.040549,0.03233,0.005065,{"contract_symbol":660,"symbol":660,"bid":661,"ask":440,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":35},"BAI   261016P00051000",1.45,0.2152,-0.835673,0.120154,-0.018221,0.023701,-0.016534,{"strike":669,"call":670,"put":678,"callItm":109,"putItm":35,"isAtm":109},52,{"contract_symbol":671,"symbol":671,"bid":20,"ask":641,"last":206,"change":20,"changePercent":9,"volume":20,"openInterest":672,"open_interest":672,"iv":653,"implied_volatility":653,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":109},"BAI   261016C00052000",53,0.194967,0.082007,-0.033101,0.026392,0.003519,{"contract_symbol":679,"symbol":679,"bid":611,"ask":680,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":35},"BAI   261016P00052000",4.5,-0.924735,0.068885,-0.010446,0.013588,-0.018546,{"strike":672,"call":687,"put":694,"callItm":109,"putItm":35,"isAtm":109},{"contract_symbol":688,"symbol":688,"bid":20,"ask":661,"last":509,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":653,"implied_volatility":653,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":109},"BAI   261016C00053000",0.127807,0.06219,-0.025102,0.020014,0.002316,{"contract_symbol":695,"symbol":695,"bid":459,"ask":499,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":35},"BAI   261016P00053000",-0.970602,0.032471,-0.004924,0.006405,-0.019771,{"strike":702,"call":703,"put":711,"callItm":109,"putItm":35,"isAtm":109},54,{"contract_symbol":704,"symbol":704,"bid":20,"ask":429,"last":705,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":653,"implied_volatility":653,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":109},"BAI   261016C00054000",0.1,0.079459,0.043997,-0.017759,0.014159,0.001444,{"contract_symbol":712,"symbol":712,"bid":401,"ask":713,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":35},"BAI   261016P00054000",6.4,-0.990184,0.012726,-0.00193,0.00251,-0.020515,{"strike":720,"call":721,"put":728,"callItm":109,"putItm":35,"isAtm":109},55,{"contract_symbol":722,"symbol":722,"bid":20,"ask":118,"last":448,"change":20,"changePercent":9,"volume":20,"openInterest":258,"open_interest":258,"iv":653,"implied_volatility":653,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":109},"BAI   261016C00055000",0.046905,0.029151,-0.011767,0.009382,0.000855,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":35},"BAI   261016P00055000",4.9,7.2,-0.997187,0.00419,-0.000635,0.000827,-0.021028,{"strike":738,"call":739,"put":746,"callItm":109,"putItm":35,"isAtm":109},60,{"contract_symbol":740,"symbol":740,"bid":20,"ask":219,"last":509,"change":20,"changePercent":9,"volume":20,"openInterest":439,"open_interest":439,"iv":653,"implied_volatility":653,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":109},"BAI   261016C00060000",0.001634,0.001569,-0.000633,0.000505,0.00003,{"contract_symbol":747,"symbol":747,"bid":381,"ask":748,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":749,"gamma":269,"theta":20,"vega":20,"rho":750,"in_the_money":35},"BAI   261016P00060000",12.1,-0.999999,-0.022996,{"strike":752,"call":753,"put":758,"callItm":109,"putItm":35,"isAtm":109},65,{"contract_symbol":754,"symbol":754,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":653,"implied_volatility":653,"delta":755,"gamma":298,"theta":756,"vega":757,"rho":20,"in_the_money":109},"BAI   261016C00065000",0.00002,-0.00001,0.000008,{"contract_symbol":759,"symbol":759,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":760,"gamma":20,"theta":20,"vega":20,"rho":761,"in_the_money":35},"BAI   261016P00065000",-1,-0.024913,{"strike":763,"call":764,"put":766,"callItm":109,"putItm":35,"isAtm":109},70,{"contract_symbol":765,"symbol":765,"bid":20,"ask":205,"last":620,"change":20,"changePercent":9,"volume":20,"openInterest":258,"open_interest":258,"iv":653,"implied_volatility":653,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016C00070000",{"contract_symbol":767,"symbol":767,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":760,"gamma":20,"theta":20,"vega":20,"rho":768,"in_the_money":35},"BAI   261016P00070000",-0.026829,{"strike":770,"call":771,"put":773,"callItm":109,"putItm":35,"isAtm":109},75,{"contract_symbol":772,"symbol":772,"bid":20,"ask":448,"last":219,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":653,"implied_volatility":653,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":109},"BAI   261016C00075000",{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":662,"implied_volatility":662,"delta":760,"gamma":20,"theta":20,"vega":20,"rho":777,"in_the_money":35},"BAI   261016P00075000",24.9,27.1,-0.028745,"2026-10-02T20:56:54.187868+00:00"]