[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAI":3,"homepage-market-summary":26,"stock-options-BAI":168},{"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":72,"sectors":94,"benchmarks":150},"success",[29,37,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":17,"is_up":35,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":35,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"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,[151,156,160,164],{"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":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":123,"expiration_iv":123,"kpis":175,"expirations":178,"strikes":192,"updated_at":776,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":173,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":123},514,0.56,[179,180,184,188],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":181,"label":181,"type":172,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":172,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",105,"270115",{"date":189,"label":189,"type":172,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",196,"270416",[193,205,218,227,236,245,256,269,284,298,315,334,355,374,392,411,432,451,470,490,516,539,562,583,605,625,646,666,684,699,717,735,749,760,767],{"strike":61,"call":194,"put":200,"callItm":35,"putItm":70,"isAtm":70},{"contract_symbol":195,"symbol":195,"bid":196,"ask":197,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":199,"in_the_money":35},"BAI   261016C00025000",22.9,25.1,0.4211,0.009582,{"contract_symbol":201,"symbol":201,"bid":20,"ask":202,"last":203,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00025000",1.3,0.8,0.5071,{"strike":206,"call":207,"put":214,"callItm":35,"putItm":70,"isAtm":70},26,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":213,"in_the_money":35},"BAI   261016C00026000",21.9,24,13.7,2,0.009965,{"contract_symbol":215,"symbol":215,"bid":20,"ask":17,"last":216,"change":20,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00026000",0.15,62,{"strike":219,"call":220,"put":225,"callItm":35,"putItm":70,"isAtm":70},27,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":224,"in_the_money":35},"BAI   261016C00027000",20.9,23.1,0.010348,{"contract_symbol":226,"symbol":226,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00027000",{"strike":228,"call":229,"put":234,"callItm":35,"putItm":70,"isAtm":70},28,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":233,"in_the_money":35},"BAI   261016C00028000",19.9,22.1,0.010732,{"contract_symbol":235,"symbol":235,"bid":20,"ask":202,"last":216,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00028000",{"strike":237,"call":238,"put":243,"callItm":35,"putItm":70,"isAtm":70},29,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":242,"in_the_money":35},"BAI   261016C00029000",18.9,21.1,0.011115,{"contract_symbol":244,"symbol":244,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00029000",{"strike":246,"call":247,"put":253,"callItm":35,"putItm":70,"isAtm":70},30,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":252,"in_the_money":35},"BAI   261016C00030000",17.9,20.1,17.5,0.011498,{"contract_symbol":254,"symbol":254,"bid":20,"ask":202,"last":203,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":204,"implied_volatility":204,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016P00030000",15,{"strike":257,"call":258,"put":263,"callItm":35,"putItm":70,"isAtm":70},31,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":262,"in_the_money":35},"BAI   261016C00031000",16.9,19.1,0.011881,{"contract_symbol":264,"symbol":264,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":20,"in_the_money":70},"BAI   261016P00031000",-0.000002,0.000002,-0.000001,0.000001,{"strike":270,"call":271,"put":278,"callItm":35,"putItm":70,"isAtm":70},32,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":20,"changePercent":9,"volume":20,"openInterest":276,"open_interest":276,"iv":198,"implied_volatility":198,"delta":17,"gamma":20,"theta":20,"vega":20,"rho":277,"in_the_money":35},"BAI   261016C00032000",15.9,18.1,7.62,5,0.012265,{"contract_symbol":279,"symbol":279,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":20,"in_the_money":70},"BAI   261016P00032000",-0.000008,0.000007,-0.000006,0.000003,{"strike":285,"call":286,"put":292,"callItm":35,"putItm":70,"isAtm":70},33,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":290,"gamma":268,"theta":267,"vega":20,"rho":291,"in_the_money":35},"BAI   261016C00033000",14.9,17.1,0.999999,0.012648,{"contract_symbol":293,"symbol":293,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":267,"in_the_money":70},"BAI   261016P00033000",-0.00003,0.000026,-0.000022,0.000012,{"strike":299,"call":300,"put":308,"callItm":35,"putItm":70,"isAtm":70},34,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":198,"implied_volatility":198,"delta":304,"gamma":305,"theta":306,"vega":266,"rho":307,"in_the_money":35},"BAI   261016C00034000",13.9,16.1,0.999996,0.000005,-0.000003,0.013031,{"contract_symbol":309,"symbol":309,"bid":20,"ask":202,"last":310,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":204,"implied_volatility":204,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":265,"in_the_money":70},"BAI   261016P00034000",1.15,-0.000103,0.000084,-0.000071,0.000039,{"strike":316,"call":317,"put":328,"callItm":35,"putItm":70,"isAtm":70},35,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":20,"changePercent":9,"volume":20,"openInterest":322,"open_interest":322,"iv":198,"implied_volatility":198,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"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":329,"symbol":329,"bid":20,"ask":202,"last":123,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":204,"implied_volatility":204,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":282,"in_the_money":70},"BAI   261016P00035000",-0.000315,0.000238,-0.000201,0.000111,{"strike":335,"call":336,"put":347,"callItm":35,"putItm":70,"isAtm":70},36,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":20,"changePercent":9,"volume":20,"openInterest":341,"open_interest":341,"iv":198,"implied_volatility":198,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"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":348,"symbol":348,"bid":20,"ask":202,"last":212,"change":20,"changePercent":9,"volume":20,"openInterest":349,"open_interest":349,"iv":204,"implied_volatility":204,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":70},"BAI   261016P00036000",6,-0.00086,0.000604,-0.000508,0.000281,-0.000017,{"strike":356,"call":357,"put":367,"callItm":35,"putItm":70,"isAtm":70},37,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":20,"changePercent":9,"volume":20,"openInterest":341,"open_interest":341,"iv":198,"implied_volatility":198,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":35},"BAI   261016C00037000",10.9,13.2,9.26,0.999692,0.000282,-0.000163,0.000109,0.014175,{"contract_symbol":368,"symbol":368,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":70},"BAI   261016P00037000",-0.002127,0.001381,-0.001163,0.000642,-0.000041,{"strike":375,"call":376,"put":385,"callItm":35,"putItm":70,"isAtm":70},38,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":361,"change":20,"changePercent":9,"volume":20,"openInterest":276,"open_interest":276,"iv":198,"implied_volatility":198,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":35},"BAI   261016C00038000",9.9,12.2,0.999034,0.000809,-0.000469,0.000312,0.014546,{"contract_symbol":386,"symbol":386,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":70},"BAI   261016P00038000",-0.004798,0.002871,-0.002417,0.001334,-0.000093,{"strike":393,"call":394,"put":404,"callItm":35,"putItm":70,"isAtm":70},39,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":198,"implied_volatility":198,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":35},"BAI   261016C00039000",8.9,11.2,4,0.997328,0.002045,-0.001187,0.000789,0.014896,{"contract_symbol":405,"symbol":405,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":70},"BAI   261016P00039000",-0.009946,0.005465,-0.0046,0.00254,-0.000193,{"strike":412,"call":413,"put":424,"callItm":35,"putItm":70,"isAtm":70},40,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":17,"openInterest":212,"open_interest":212,"iv":198,"implied_volatility":198,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"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":425,"symbol":425,"bid":20,"ask":202,"last":426,"change":20,"changePercent":9,"volume":20,"openInterest":341,"open_interest":341,"iv":204,"implied_volatility":204,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":70},"BAI   261016P00040000",1.4,-0.019071,0.009579,-0.008063,0.004452,-0.000371,{"strike":433,"call":434,"put":443,"callItm":35,"putItm":70,"isAtm":70},41,{"contract_symbol":435,"symbol":435,"bid":436,"ask":417,"last":437,"change":20,"changePercent":9,"volume":20,"openInterest":436,"open_interest":436,"iv":198,"implied_volatility":198,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":35},"BAI   261016C00041000",7,3.7,0.985326,0.009219,-0.00535,0.003558,0.015431,{"contract_symbol":444,"symbol":444,"bid":20,"ask":445,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":204,"implied_volatility":204,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":70},"BAI   261016P00041000",0.5,-0.034031,0.015554,-0.013092,0.007229,-0.000664,{"strike":452,"call":453,"put":462,"callItm":35,"putItm":70,"isAtm":70},42,{"contract_symbol":454,"symbol":454,"bid":349,"ask":455,"last":456,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":198,"implied_volatility":198,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":35},"BAI   261016C00042000",8.2,3.1,0.970383,0.016701,-0.009692,0.006445,0.015524,{"contract_symbol":463,"symbol":463,"bid":20,"ask":464,"last":148,"change":20,"changePercent":9,"volume":20,"openInterest":398,"open_interest":398,"iv":204,"implied_volatility":204,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":70},"BAI   261016P00042000",1.35,-0.056841,0.023518,-0.019796,0.01093,-0.001112,{"strike":471,"call":472,"put":482,"callItm":35,"putItm":70,"isAtm":70},43,{"contract_symbol":473,"symbol":473,"bid":474,"ask":436,"last":475,"change":85,"changePercent":9,"volume":17,"openInterest":299,"open_interest":299,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"BAI   261016C00043000",4.8,5.94,0.423,0.944536,0.027653,-0.016197,0.01072,0.015403,{"contract_symbol":483,"symbol":483,"bid":20,"ask":426,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":70},"BAI   261016P00043000",0.4464,-0.064894,0.029632,-0.019329,0.012123,-0.001264,{"strike":491,"call":492,"put":504,"callItm":35,"putItm":70,"isAtm":70},44,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":17,"changePercent":9,"volume":17,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"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":505,"symbol":505,"bid":506,"ask":507,"last":506,"change":508,"changePercent":9,"volume":276,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":70},"BAI   261016P00044000",0.05,0.3,-0.6,20,0.3852,-0.075254,0.038482,-0.018694,0.013586,-0.00146,{"strike":517,"call":518,"put":529,"callItm":35,"putItm":70,"isAtm":70},45,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":20,"changePercent":9,"volume":20,"openInterest":228,"open_interest":228,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"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":530,"symbol":530,"bid":20,"ask":531,"last":532,"change":20,"changePercent":9,"volume":20,"openInterest":416,"open_interest":416,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":70},"BAI   261016P00045000",1.55,0.7,0.3442,-0.102533,0.054245,-0.021033,0.01711,-0.001985,{"strike":540,"call":541,"put":553,"callItm":35,"putItm":70,"isAtm":70},46,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":546,"changePercent":9,"volume":17,"openInterest":212,"open_interest":212,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"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":554,"symbol":554,"bid":20,"ask":555,"last":62,"change":20,"changePercent":9,"volume":20,"openInterest":436,"open_interest":436,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":70},"BAI   261016P00046000",1.65,0.3661,-0.187071,0.076681,-0.03365,0.025731,-0.003649,{"strike":563,"call":564,"put":573,"callItm":35,"putItm":70,"isAtm":35},47,{"contract_symbol":565,"symbol":565,"bid":531,"ask":544,"last":566,"change":20,"changePercent":9,"volume":20,"openInterest":341,"open_interest":341,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":35},"BAI   261016C00047000",1.5,0.3068,0.754846,0.107066,-0.032991,0.030105,0.01325,{"contract_symbol":574,"symbol":574,"bid":20,"ask":575,"last":576,"change":20,"changePercent":9,"volume":20,"openInterest":17,"open_interest":17,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":70},"BAI   261016P00047000",1.85,3.83,0.3677,-0.278786,0.095415,-0.04224,0.032158,-0.005467,{"strike":584,"call":585,"put":595,"callItm":35,"putItm":70,"isAtm":35},48,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":546,"change":138,"changePercent":9,"volume":276,"openInterest":517,"open_interest":517,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":35},"BAI   261016C00048000",0.55,2.25,0.297,0.636301,0.132054,-0.038122,0.035941,0.011301,{"contract_symbol":596,"symbol":596,"bid":20,"ask":597,"last":598,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":70},"BAI   261016P00048000",2.1,9,0.3496,-0.379939,0.113762,-0.045513,0.036449,-0.007474,{"strike":182,"call":606,"put":616,"callItm":70,"putItm":35,"isAtm":35},{"contract_symbol":607,"symbol":607,"bid":118,"ask":608,"last":609,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":70},"BAI   261016C00049000",2.45,2.3,0.343,0.501257,0.121495,-0.046789,0.038192,0.008911,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":614,"rho":624,"in_the_money":35},"BAI   261016P00049000",0.2,2.5,0.3365,-0.499229,0.123833,-0.045905,-0.009869,{"strike":626,"call":627,"put":637,"callItm":70,"putItm":35,"isAtm":35},50,{"contract_symbol":628,"symbol":628,"bid":20,"ask":597,"last":629,"change":20,"changePercent":9,"volume":20,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":70},"BAI   261016C00050000",0.6,125,0.3617,0.390204,0.110833,-0.047455,0.036736,0.006963,{"contract_symbol":638,"symbol":638,"bid":639,"ask":520,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":35},"BAI   261016P00050000",0.75,0.2952,-0.639081,0.132491,-0.037799,0.035847,-0.012657,{"strike":647,"call":648,"put":657,"callItm":70,"putItm":35,"isAtm":35},51,{"contract_symbol":649,"symbol":649,"bid":20,"ask":650,"last":507,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":70},"BAI   261016C00051000",1.8,0.3511,0.281877,0.10046,-0.040549,0.03233,0.005065,{"contract_symbol":658,"symbol":658,"bid":659,"ask":437,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":35},"BAI   261016P00051000",1.45,0.2152,-0.835673,0.120154,-0.018221,0.023701,-0.016534,{"strike":667,"call":668,"put":676,"callItm":70,"putItm":35,"isAtm":70},52,{"contract_symbol":669,"symbol":669,"bid":20,"ask":639,"last":203,"change":20,"changePercent":9,"volume":20,"openInterest":670,"open_interest":670,"iv":651,"implied_volatility":651,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":70},"BAI   261016C00052000",53,0.194967,0.082007,-0.033101,0.026392,0.003519,{"contract_symbol":677,"symbol":677,"bid":609,"ask":678,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":35},"BAI   261016P00052000",4.5,-0.924735,0.068885,-0.010446,0.013588,-0.018546,{"strike":670,"call":685,"put":692,"callItm":70,"putItm":35,"isAtm":70},{"contract_symbol":686,"symbol":686,"bid":20,"ask":659,"last":507,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":651,"implied_volatility":651,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":70},"BAI   261016C00053000",0.127807,0.06219,-0.025102,0.020014,0.002316,{"contract_symbol":693,"symbol":693,"bid":456,"ask":496,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":35},"BAI   261016P00053000",-0.970602,0.032471,-0.004924,0.006405,-0.019771,{"strike":700,"call":701,"put":709,"callItm":70,"putItm":35,"isAtm":70},54,{"contract_symbol":702,"symbol":702,"bid":20,"ask":426,"last":703,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":651,"implied_volatility":651,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":70},"BAI   261016C00054000",0.1,0.079459,0.043997,-0.017759,0.014159,0.001444,{"contract_symbol":710,"symbol":710,"bid":398,"ask":711,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":35},"BAI   261016P00054000",6.4,-0.990184,0.012726,-0.00193,0.00251,-0.020515,{"strike":718,"call":719,"put":726,"callItm":70,"putItm":35,"isAtm":70},55,{"contract_symbol":720,"symbol":720,"bid":20,"ask":118,"last":445,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":651,"implied_volatility":651,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":70},"BAI   261016C00055000",0.046905,0.029151,-0.011767,0.009382,0.000855,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":35},"BAI   261016P00055000",4.9,7.2,-0.997187,0.00419,-0.000635,0.000827,-0.021028,{"strike":736,"call":737,"put":744,"callItm":70,"putItm":35,"isAtm":70},60,{"contract_symbol":738,"symbol":738,"bid":20,"ask":216,"last":507,"change":20,"changePercent":9,"volume":20,"openInterest":436,"open_interest":436,"iv":651,"implied_volatility":651,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":70},"BAI   261016C00060000",0.001634,0.001569,-0.000633,0.000505,0.00003,{"contract_symbol":745,"symbol":745,"bid":378,"ask":746,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":747,"gamma":266,"theta":20,"vega":20,"rho":748,"in_the_money":35},"BAI   261016P00060000",12.1,-0.999999,-0.022996,{"strike":750,"call":751,"put":756,"callItm":70,"putItm":35,"isAtm":70},65,{"contract_symbol":752,"symbol":752,"bid":20,"ask":202,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":651,"implied_volatility":651,"delta":753,"gamma":295,"theta":754,"vega":755,"rho":20,"in_the_money":70},"BAI   261016C00065000",0.00002,-0.00001,0.000008,{"contract_symbol":757,"symbol":757,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":758,"gamma":20,"theta":20,"vega":20,"rho":759,"in_the_money":35},"BAI   261016P00065000",-1,-0.024913,{"strike":761,"call":762,"put":764,"callItm":70,"putItm":35,"isAtm":70},70,{"contract_symbol":763,"symbol":763,"bid":20,"ask":202,"last":618,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":651,"implied_volatility":651,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016C00070000",{"contract_symbol":765,"symbol":765,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":758,"gamma":20,"theta":20,"vega":20,"rho":766,"in_the_money":35},"BAI   261016P00070000",-0.026829,{"strike":768,"call":769,"put":771,"callItm":70,"putItm":35,"isAtm":70},75,{"contract_symbol":770,"symbol":770,"bid":20,"ask":445,"last":216,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":651,"implied_volatility":651,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":70},"BAI   261016C00075000",{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":660,"implied_volatility":660,"delta":758,"gamma":20,"theta":20,"vega":20,"rho":775,"in_the_money":35},"BAI   261016P00075000",24.9,27.1,-0.028745,"2026-10-02T20:56:54.187868+00:00"]