[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWA":3,"homepage-market-summary":35,"stock-options-BWA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BWA","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},"BorgWarner Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","BorgWarner is a tier one supplier of turbo and thermal management technologies, drivetrain systems, powerdrive systems, and battery and charging systems mostly to automotive original equipment manufacturers. Its products aim to move a vehicle with as few electrons as possible, resulting in cleaner, cost-optimized, and more-efficient vehicles. Foundational products, the combustion vehicle business, contributes more than 80% to group revenue while BorgWarner transitions to becoming an electric vehicle-centric (e-business) and data center energy management parts supplier. In 2024, 23% of the company's revenue was sourced from Volkswagen and Ford. Revenue is well diversified geographically, with approximately a third each generated in North America, Europe, and Asia.","37,500","Auburn Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1236,0.68,"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},60.52,60.84,61.265,60.185,60.38,0.14,0.23,2148238.589142,29536,60.7136,78.82,40.5,2783038.6210706495,52.2,8340,{"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":222,"updated_at":733,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},74,15025,0.17,[189,190,194,198,202,206,210,214,218],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",196,"270416",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",258,"270617",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",476,"280121",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2029-01-19",840,"290119",[223,239,253,271,293,314,335,356,377,396,419,441,466,494,522,547,570,593,612,627,643,656,670,685,696,706,715,723],{"strike":224,"call":225,"put":234,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":51,"gamma":230,"theta":230,"vega":230,"rho":233,"in_the_money":44},"BWA   261016C00030000",29.3,32.3,23.85,0,6,0.6065,0.011506,{"contract_symbol":235,"symbol":235,"bid":230,"ask":236,"last":26,"change":230,"changePercent":9,"volume":230,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"BWA   261016P00030000",0.95,10,0.6797,{"strike":240,"call":241,"put":246,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":51,"gamma":230,"theta":230,"vega":230,"rho":245,"in_the_money":44},"BWA   261016C00032500",26.8,30.2,0.012465,{"contract_symbol":247,"symbol":247,"bid":230,"ask":236,"last":248,"change":230,"changePercent":9,"volume":230,"openInterest":249,"open_interest":249,"iv":238,"implied_volatility":238,"delta":250,"gamma":251,"theta":252,"vega":251,"rho":230,"in_the_money":14},"BWA   261016P00032500",0.19,13,-0.000001,0.000001,-0.000002,{"strike":254,"call":255,"put":263,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":230,"changePercent":9,"volume":230,"openInterest":260,"open_interest":260,"iv":232,"implied_volatility":232,"delta":261,"gamma":251,"theta":252,"vega":251,"rho":262,"in_the_money":44},"BWA   261016C00035000",24.3,27,30.15,5,0.999998,0.013424,{"contract_symbol":264,"symbol":264,"bid":230,"ask":265,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":267,"open_interest":267,"iv":238,"implied_volatility":238,"delta":268,"gamma":269,"theta":270,"vega":269,"rho":230,"in_the_money":14},"BWA   261016P00035000",0.75,0.05,22,-0.000015,0.000008,-0.000018,{"strike":272,"call":273,"put":284,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":230,"changePercent":9,"volume":230,"openInterest":278,"open_interest":278,"iv":232,"implied_volatility":232,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":44},"BWA   261016C00037500",21.8,24.5,32.84,7,0.999978,0.000013,-0.000024,0.000011,0.014382,{"contract_symbol":285,"symbol":285,"bid":230,"ask":265,"last":286,"change":230,"changePercent":9,"volume":230,"openInterest":287,"open_interest":287,"iv":238,"implied_volatility":238,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"BWA   261016P00037500",0.2,18,-0.000125,0.000061,-0.00014,0.000058,-0.000003,{"strike":294,"call":295,"put":306,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":230,"changePercent":9,"volume":230,"openInterest":300,"open_interest":300,"iv":232,"implied_volatility":232,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"BWA   261016C00040000",19.7,22.1,26.22,46,0.999804,0.000103,-0.000191,0.000088,0.015337,{"contract_symbol":307,"symbol":307,"bid":230,"ask":265,"last":308,"change":230,"changePercent":9,"volume":230,"openInterest":309,"open_interest":309,"iv":238,"implied_volatility":238,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":270,"in_the_money":14},"BWA   261016P00040000",0.08,34,-0.000743,0.000318,-0.000736,0.000304,{"strike":315,"call":316,"put":327,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":230,"changePercent":9,"volume":230,"openInterest":321,"open_interest":321,"iv":232,"implied_volatility":232,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"BWA   261016C00042500",17.2,19.6,26.75,108,0.998799,0.000554,-0.001022,0.000472,0.016271,{"contract_symbol":328,"symbol":328,"bid":230,"ask":265,"last":329,"change":230,"changePercent":9,"volume":230,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"BWA   261016P00042500",0.1,-0.003243,0.001218,-0.002822,0.001163,-0.000078,{"strike":336,"call":337,"put":348,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":230,"changePercent":9,"volume":230,"openInterest":342,"open_interest":342,"iv":232,"implied_volatility":232,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"BWA   261016C00045000",14.7,17.1,16,11,0.994677,0.002127,-0.003923,0.001812,0.017131,{"contract_symbol":349,"symbol":349,"bid":230,"ask":265,"last":350,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":238,"implied_volatility":238,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"BWA   261016P00045000",0.18,-0.010933,0.003576,-0.008283,0.003414,-0.000266,{"strike":357,"call":358,"put":368,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":230,"changePercent":9,"volume":230,"openInterest":260,"open_interest":260,"iv":232,"implied_volatility":232,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":44},"BWA   261016C00047500",12.3,14.5,13.5,0.982087,0.006133,-0.011311,0.005225,0.017784,{"contract_symbol":369,"symbol":369,"bid":230,"ask":265,"last":370,"change":230,"changePercent":9,"volume":230,"openInterest":371,"open_interest":371,"iv":238,"implied_volatility":238,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"BWA   261016P00047500",0.11,80,-0.029614,0.008356,-0.019355,0.007978,-0.000724,{"strike":378,"call":379,"put":389,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":237,"change":230,"changePercent":9,"volume":230,"openInterest":383,"open_interest":383,"iv":232,"implied_volatility":232,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"BWA   261016C00050000",9.6,12,67,0.952247,0.01383,-0.025507,0.011783,0.018011,{"contract_symbol":390,"symbol":390,"bid":230,"ask":265,"last":329,"change":230,"changePercent":9,"volume":230,"openInterest":224,"open_interest":224,"iv":238,"implied_volatility":238,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"BWA   261016P00050000",-0.06666,0.016051,-0.037176,0.015325,-0.001643,{"strike":397,"call":398,"put":410,"callItm":44,"putItm":14,"isAtm":14},52.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":230,"changePercent":9,"volume":230,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"BWA   261016C00052500",7.7,9.2,11.03,58,0.5052,0.931407,0.022076,-0.02825,0.015667,0.018471,{"contract_symbol":411,"symbol":411,"bid":230,"ask":412,"last":157,"change":230,"changePercent":9,"volume":230,"openInterest":192,"open_interest":192,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"BWA   261016P00052500",0.6,0.5547,-0.086453,0.02397,-0.036982,0.018679,-0.002112,{"strike":420,"call":421,"put":432,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":230,"changePercent":9,"volume":230,"openInterest":192,"open_interest":192,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":44},"BWA   261016C00055000",5.3,6.6,6.31,0.4084,0.891724,0.038407,-0.032121,0.022035,0.018481,{"contract_symbol":433,"symbol":433,"bid":266,"ask":412,"last":147,"change":266,"changePercent":9,"volume":434,"openInterest":196,"open_interest":196,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"BWA   261016P00055000",4,0.4354,-0.122165,0.039253,-0.037314,0.024009,-0.00296,{"strike":442,"call":443,"put":455,"callItm":44,"putItm":14,"isAtm":14},57.5,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":230,"changePercent":9,"volume":230,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"BWA   261016C00057500",2.75,4.5,3.3,64,0.3728,0.769615,0.06878,-0.047937,0.036023,0.01647,{"contract_symbol":456,"symbol":456,"bid":127,"ask":265,"last":457,"change":458,"changePercent":9,"volume":51,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"BWA   261016P00057500",0.47,-0.34,238,0.3408,-0.211737,0.071703,-0.041748,0.034324,-0.005107,{"strike":467,"call":468,"put":482,"callItm":44,"putItm":14,"isAtm":44},60,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":474,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"BWA   261016C00060000",1.8,2.5,2.19,0.62,3,213,0.3982,0.559475,0.083578,-0.066464,0.046757,0.012163,{"contract_symbol":483,"symbol":483,"bid":72,"ask":484,"last":485,"change":486,"changePercent":9,"volume":51,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"BWA   261016P00060000",1.75,1.25,-0.51,1662,0.2886,-0.428211,0.114731,-0.047919,0.046516,-0.010367,{"strike":495,"call":496,"put":509,"callItm":14,"putItm":44,"isAtm":44},62.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":51,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"BWA   261016C00062500",0.45,1.35,0.91,-0.35,163,0.3583,0.335897,0.085876,-0.05528,0.043225,0.007448,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":260,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"BWA   261016P00062500",2.05,2.95,2.57,-0.23,481,0.2064,-0.781148,0.120653,-0.02578,0.034989,-0.019006,{"strike":523,"call":524,"put":535,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":157,"change":127,"changePercent":9,"volume":420,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"BWA   261016C00065000",0.15,0.7,1679,0.3688,0.170395,0.057977,-0.039541,0.030037,0.003807,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":230,"changePercent":9,"volume":230,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"BWA   261016P00065000",3.5,5.2,4.3,319,0.1117,-0.999433,0.001509,-0.000094,0.000237,-0.024917,{"strike":548,"call":549,"put":559,"callItm":14,"putItm":44,"isAtm":14},67.5,{"contract_symbol":550,"symbol":550,"bid":230,"ask":157,"last":127,"change":551,"changePercent":9,"volume":51,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"BWA   261016C00067500",0.02,229,0.3764,0.074397,0.031533,-0.022403,0.016675,0.001672,{"contract_symbol":560,"symbol":560,"bid":424,"ask":561,"last":562,"change":230,"changePercent":9,"volume":230,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"BWA   261016P00067500",7.4,3.4,407,0.1634,-0.999656,0.000649,-0.000087,0.000149,-0.025881,{"strike":571,"call":572,"put":582,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":573,"symbol":573,"bid":230,"ask":157,"last":25,"change":574,"changePercent":9,"volume":474,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"BWA   261016C00070000",0.01,4656,0.4322,0.04679,0.019092,-0.017884,0.011592,0.001049,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":230,"changePercent":9,"volume":230,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":334,"vega":591,"rho":592,"in_the_money":44},"BWA   261016P00070000",9.1,9.7,4.64,38,0.2111,-0.999767,0.000349,0.000104,-0.026842,{"strike":594,"call":595,"put":603,"callItm":14,"putItm":44,"isAtm":14},72.5,{"contract_symbol":596,"symbol":596,"bid":230,"ask":498,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":597,"open_interest":597,"iv":576,"implied_volatility":576,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"BWA   261016C00072500",306,0.018248,0.008742,-0.008189,0.005308,0.000411,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":608,"gamma":609,"theta":292,"vega":610,"rho":611,"in_the_money":44},"BWA   261016P00072500",10.5,12.8,11.4,-0.999993,0.000012,0.000004,-0.027806,{"strike":613,"call":614,"put":622,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":615,"symbol":615,"bid":230,"ask":498,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":616,"open_interest":616,"iv":576,"implied_volatility":576,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"BWA   261016C00075000",235,0.006354,0.003492,-0.003271,0.00212,0.000144,{"contract_symbol":623,"symbol":623,"bid":249,"ask":624,"last":182,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":626,"in_the_money":44},"BWA   261016P00075000",15.4,-1,-0.028765,{"strike":628,"call":629,"put":637,"callItm":14,"putItm":44,"isAtm":14},77.5,{"contract_symbol":630,"symbol":630,"bid":230,"ask":631,"last":142,"change":230,"changePercent":9,"volume":230,"openInterest":321,"open_interest":321,"iv":576,"implied_volatility":576,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"BWA   261016C00077500",2.6,0.001993,0.001234,-0.001156,0.000749,0.000045,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":642,"in_the_money":44},"BWA   261016P00077500",14.8,18.5,12.4,-0.029724,{"strike":371,"call":644,"put":650,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":645,"symbol":645,"bid":230,"ask":132,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":646,"open_interest":646,"iv":576,"implied_volatility":576,"delta":647,"gamma":648,"theta":649,"vega":545,"rho":280,"in_the_money":14},"BWA   261016C00080000",1507,0.000568,0.000391,-0.000366,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":655,"in_the_money":44},"BWA   261016P00080000",17.3,21.2,14.2,-0.030683,{"strike":657,"call":658,"put":665,"callItm":14,"putItm":44,"isAtm":14},82.5,{"contract_symbol":659,"symbol":659,"bid":230,"ask":265,"last":526,"change":230,"changePercent":9,"volume":230,"openInterest":660,"open_interest":660,"iv":576,"implied_volatility":576,"delta":568,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"BWA   261016C00082500",48,0.000112,-0.000105,0.000068,0.000003,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":669,"in_the_money":44},"BWA   261016P00082500",20.2,23.2,-0.031642,{"strike":671,"call":672,"put":679,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":673,"symbol":673,"bid":230,"ask":265,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":674,"open_interest":674,"iv":576,"implied_volatility":576,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":251,"in_the_money":14},"BWA   261016C00085000",689,0.000036,0.000029,-0.000028,0.000018,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":684,"in_the_money":44},"BWA   261016P00085000",22.7,25.7,15.8,-0.032601,{"strike":686,"call":687,"put":691,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":688,"symbol":688,"bid":230,"ask":266,"last":266,"change":230,"changePercent":9,"volume":230,"openInterest":689,"open_interest":689,"iv":576,"implied_volatility":576,"delta":690,"gamma":690,"theta":252,"vega":251,"rho":230,"in_the_money":14},"BWA   261016C00090000",1108,0.000002,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":695,"in_the_money":44},"BWA   261016P00090000",27.7,30.7,-0.034518,{"strike":697,"call":698,"put":701,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":699,"symbol":699,"bid":230,"ask":265,"last":127,"change":230,"changePercent":9,"volume":230,"openInterest":700,"open_interest":700,"iv":576,"implied_volatility":576,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"BWA   261016C00095000",56,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":705,"in_the_money":44},"BWA   261016P00095000",32.7,35.7,-0.036436,{"strike":707,"call":708,"put":710,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":709,"symbol":709,"bid":230,"ask":265,"last":26,"change":230,"changePercent":9,"volume":230,"openInterest":294,"open_interest":294,"iv":576,"implied_volatility":576,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"BWA   261016C00100000",{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":714,"in_the_money":44},"BWA   261016P00100000",37.7,40.7,-0.038354,{"strike":200,"call":716,"put":718,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":717,"symbol":717,"bid":230,"ask":265,"last":26,"change":230,"changePercent":9,"volume":230,"openInterest":467,"open_interest":467,"iv":576,"implied_volatility":576,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"BWA   261016C00105000",{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":722,"in_the_money":44},"BWA   261016P00105000",42.7,45.7,-0.040271,{"strike":724,"call":725,"put":728,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":726,"symbol":726,"bid":230,"ask":265,"last":286,"change":230,"changePercent":9,"volume":230,"openInterest":727,"open_interest":727,"iv":576,"implied_volatility":576,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"BWA   261016C00110000",8,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":588,"implied_volatility":588,"delta":625,"gamma":230,"theta":230,"vega":230,"rho":732,"in_the_money":44},"BWA   261016P00110000",47.7,50.7,-0.042189,"2026-10-02T22:56:25.001566+00:00"]