{"timestamp": "2026-08-04 00:39:25", "data": {"options": [{"option": "BABA260807C00080000", "bid": 46.8, "bid_size": 10.0, "ask": 48.8, "ask_size": 10.0, "iv": 2.5418, "open_interest": 88.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 47.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-07-28T10:03:22", "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "BABA260807P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4642, "open_interest": 177.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T11:27:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260807C00085000", "bid": 41.75, "bid_size": 176.0, "ask": 43.8, "ask_size": 102.0, "iv": 2.2272, "open_interest": 381.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 42.3688, "change": 6.295, "open": 43.57, "high": 43.57, "low": 43.57, "tick": "no_change", "last_trade_price": 43.57, "last_trade_time": "2026-08-03T11:11:14", "percent_change": 16.888, "prev_day_close": 37.2749996185303}, {"option": "BABA260807P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 70.0, "iv": 1.787, "open_interest": 68.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:45:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BABA260807C00087000", "bid": 39.75, "bid_size": 10.0, "ask": 41.8, "ask_size": 10.0, "iv": 2.1166, "open_interest": 54.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0143, "theo": 40.3702, "change": 6.345, "open": 41.67, "high": 41.67, "low": 41.67, "tick": "no_change", "last_trade_price": 41.67, "last_trade_time": "2026-08-03T11:11:14", "percent_change": 17.9618, "prev_day_close": 35.3250007629394}, {"option": "BABA260807P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 1.6839, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-17T12:36:36", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "BABA260807C00088000", "bid": 38.7, "bid_size": 10.0, "ask": 40.8, "ask_size": 10.0, "iv": 2.0372, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0144, "theo": 39.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-07-27T12:45:42", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "BABA260807P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 14.0, "iv": 1.6614, "open_interest": 77.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T09:55:08", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BABA260807C00089000", "bid": 37.95, "bid_size": 10.0, "ask": 39.7, "ask_size": 10.0, "iv": 2.0548, "open_interest": 7.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0146, "theo": 38.3717, "change": 5.995, "open": 39.32, "high": 39.32, "low": 39.32, "tick": "up", "last_trade_price": 39.32, "last_trade_time": "2026-08-03T10:33:57", "percent_change": 17.9895, "prev_day_close": 33.3250007629394}, {"option": "BABA260807P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 24.0, "iv": 1.5462, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:57:04", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "BABA260807C00090000", "bid": 36.2, "bid_size": 43.0, "ask": 38.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 105.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 37.3724, "change": 5.175, "open": 38.37, "high": 38.45, "low": 37.5, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T15:12:38", "percent_change": 16.0093, "prev_day_close": 32.3250007629394}, {"option": "BABA260807P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 15.0, "iv": 1.4765, "open_interest": 183.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T14:57:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BABA260807C00091000", "bid": 35.9, "bid_size": 11.0, "ask": 37.35, "ask_size": 10.0, "iv": 1.7443, "open_interest": 14.0, "volume": 106.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0149, "theo": 36.3732, "change": 5.4, "open": 37.54, "high": 37.54, "low": 36.6, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-08-03T15:12:38", "percent_change": 17.3077, "prev_day_close": 31.2000007629394}, {"option": "BABA260807P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 445.0, "iv": 1.4346, "open_interest": 14.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:55:24", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "BABA260807C00092000", "bid": 34.0, "bid_size": 105.0, "ask": 37.45, "ask_size": 93.0, "iv": 1.8021, "open_interest": 53.0, "volume": 7.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0151, "theo": 35.374, "change": 5.8, "open": 36.39, "high": 36.47, "low": 35.85, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-03T13:18:59", "percent_change": 19.3012, "prev_day_close": 30.0500001907349}, {"option": "BABA260807P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 14.0, "iv": 1.3931, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T09:56:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BABA260807C00093000", "bid": 33.7, "bid_size": 21.0, "ask": 35.8, "ask_size": 60.0, "iv": 1.7745, "open_interest": 11.0, "volume": 19.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0153, "theo": 34.3748, "change": 6.075, "open": 35.56, "high": 35.57, "low": 35.08, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-08-03T13:17:20", "percent_change": 20.8226, "prev_day_close": 29.1750001907349}, {"option": "BABA260807P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.3647, "open_interest": 74.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-15T10:11:51", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "BABA260807C00094000", "bid": 32.2, "bid_size": 10.0, "ask": 35.45, "ask_size": 146.0, "iv": 1.7876, "open_interest": 37.0, "volume": 112.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0154, "theo": 33.3756, "change": 5.955, "open": 33.17, "high": 34.67, "low": 33.17, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-08-03T13:16:17", "percent_change": 21.2489, "prev_day_close": 28.0249996185303}, {"option": "BABA260807P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 53.0, "iv": 1.4814, "open_interest": 33.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.445, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:35:07", "percent_change": -77.3913, "prev_day_close": 0.574999988079071}, {"option": "BABA260807C00095000", "bid": 31.75, "bid_size": 67.0, "ask": 34.45, "ask_size": 147.0, "iv": 1.9282, "open_interest": 194.0, "volume": 104.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0156, "theo": 32.3764, "change": 5.97, "open": 33.69, "high": 33.95, "low": 33.02, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-08-03T13:15:07", "percent_change": 22.0702, "prev_day_close": 27.0500001907349}, {"option": "BABA260807P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.2155, "open_interest": 266.0, "volume": 201.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:42:17", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA260807C00096000", "bid": 31.05, "bid_size": 12.0, "ask": 33.45, "ask_size": 128.0, "iv": 1.9602, "open_interest": 157.0, "volume": 13.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0158, "theo": 31.3773, "change": 5.925, "open": 32.62, "high": 32.81, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T13:13:31", "percent_change": 22.7229, "prev_day_close": 26.0749998092651}, {"option": "BABA260807P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 15.0, "iv": 1.2052, "open_interest": 767.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:22:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BABA260807C00097000", "bid": 29.6, "bid_size": 158.0, "ask": 32.35, "ask_size": 187.0, "iv": 1.7387, "open_interest": 160.0, "volume": 10.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0159, "theo": 30.3783, "change": 6.045, "open": 31.75, "high": 31.94, "low": 31.02, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-08-03T13:12:38", "percent_change": 24.2042, "prev_day_close": 24.9749994277954}, {"option": "BABA260807P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 1.4002, "open_interest": 57.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T09:32:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BABA260807C00098000", "bid": 28.75, "bid_size": 116.0, "ask": 31.45, "ask_size": 152.0, "iv": 1.7623, "open_interest": 84.0, "volume": 8.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0161, "theo": 29.3793, "change": 6.3, "open": 30.72, "high": 30.97, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T13:10:27", "percent_change": 26.5263, "prev_day_close": 23.75}, {"option": "BABA260807P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 167.0, "iv": 1.2461, "open_interest": 78.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T09:37:15", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BABA260807C00099000", "bid": 27.95, "bid_size": 47.0, "ask": 29.7, "ask_size": 126.0, "iv": 1.5308, "open_interest": 168.0, "volume": 34.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0162, "theo": 28.3804, "change": 5.95, "open": 29.65, "high": 29.91, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T13:09:04", "percent_change": 25.8696, "prev_day_close": 23.0}, {"option": "BABA260807P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 836.0, "iv": 1.3643, "open_interest": 40.0, "volume": 16.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": -0.24, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:46:39", "percent_change": -96.0, "prev_day_close": 0.25}, {"option": "BABA260807C00100000", "bid": 27.0, "bid_size": 48.0, "ask": 28.6, "ask_size": 290.0, "iv": 1.4624, "open_interest": 197.0, "volume": 91.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0164, "theo": 27.3816, "change": 6.6, "open": 26.5, "high": 28.4, "low": 26.5, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T12:13:03", "percent_change": 30.2752, "prev_day_close": 21.8000001907349}, {"option": "BABA260807P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.0249, "open_interest": 449.0, "volume": 5.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:14:25", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA260807C00101000", "bid": 25.25, "bid_size": 234.0, "ask": 27.65, "ask_size": 194.0, "iv": 1.0339, "open_interest": 75.0, "volume": 105.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0166, "theo": 26.383, "change": 5.565, "open": 27.36, "high": 27.48, "low": 26.64, "tick": "down", "last_trade_price": 26.64, "last_trade_time": "2026-08-03T15:05:30", "percent_change": 26.4057, "prev_day_close": 21.0749998092651}, {"option": "BABA260807P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 763.0, "iv": 1.143, "open_interest": 18.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0028, "change": -0.125, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:12:09", "percent_change": -86.2069, "prev_day_close": 0.144999995827675}, {"option": "BABA260807C00102000", "bid": 25.1, "bid_size": 10.0, "ask": 27.35, "ask_size": 286.0, "iv": 1.6108, "open_interest": 115.0, "volume": 35.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0167, "theo": 25.3844, "change": 5.85, "open": 26.56, "high": 26.78, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-03T13:06:01", "percent_change": 29.1045, "prev_day_close": 20.1000003814697}, {"option": "BABA260807P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 120.0, "iv": 1.2138, "open_interest": 65.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:44:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BABA260807C00103000", "bid": 24.0, "bid_size": 50.0, "ask": 25.8, "ask_size": 27.0, "iv": 1.3794, "open_interest": 118.0, "volume": 34.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0009, "rho": 0.0169, "theo": 24.3861, "change": 5.54, "open": 25.68, "high": 25.8, "low": 24.79, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-08-03T15:02:48", "percent_change": 28.7792, "prev_day_close": 19.25}, {"option": "BABA260807P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 359.0, "iv": 0.8557, "open_interest": 86.0, "volume": 37.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0045, "change": -0.165, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:59:27", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "BABA260807C00104000", "bid": 23.15, "bid_size": 49.0, "ask": 25.2, "ask_size": 183.0, "iv": 1.4772, "open_interest": 172.0, "volume": 43.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0019, "rho": 0.017, "theo": 23.388, "change": 5.84, "open": 24.1, "high": 24.8, "low": 23.75, "tick": "down", "last_trade_price": 23.89, "last_trade_time": "2026-08-03T15:02:48", "percent_change": 32.3546, "prev_day_close": 18.0499992370605}, {"option": "BABA260807P00104000", "bid": 0.01, "bid_size": 4.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7575, "open_interest": 680.0, "volume": 7.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0056, "change": -0.035, "open": 0.28, "high": 0.28, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:04:00", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "BABA260807C00105000", "bid": 21.9, "bid_size": 50.0, "ask": 24.45, "ask_size": 109.0, "iv": 1.4235, "open_interest": 198.0, "volume": 37.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0011, "theta": -0.003, "rho": 0.0172, "theo": 22.3901, "change": 5.995, "open": 23.05, "high": 23.85, "low": 22.9, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-08-03T14:50:12", "percent_change": 35.0073, "prev_day_close": 17.125}, {"option": "BABA260807P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 20.0, "iv": 0.6946, "open_interest": 1566.0, "volume": 44.0, "delta": -0.0027, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0056, "rho": -0.0001, "theo": 0.007, "change": -0.04, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:13", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "BABA260807C00106000", "bid": 21.0, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 1.2291, "open_interest": 74.0, "volume": 21.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0044, "rho": 0.0173, "theo": 21.3925, "change": 6.45, "open": 21.05, "high": 22.55, "low": 21.05, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T13:28:58", "percent_change": 40.0621, "prev_day_close": 16.1000003814697}, {"option": "BABA260807P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.8045, "open_interest": 849.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0069, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:27:07", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "BABA260807C00107000", "bid": 19.25, "bid_size": 30.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 86.0, "volume": 20.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0059, "rho": 0.0175, "theo": 20.3952, "change": 6.47, "open": 20.18, "high": 21.57, "low": 20.18, "tick": "no_change", "last_trade_price": 21.57, "last_trade_time": "2026-08-03T10:19:26", "percent_change": 42.8477, "prev_day_close": 15.0999999046326}, {"option": "BABA260807P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 530.0, "iv": 0.7454, "open_interest": 1041.0, "volume": 14.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0083, "rho": -0.0001, "theo": 0.0107, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:59:25", "percent_change": -76.4706, "prev_day_close": 0.0849999971687794}, {"option": "BABA260807C00108000", "bid": 19.05, "bid_size": 10.0, "ask": 20.25, "ask_size": 10.0, "iv": 0.973, "open_interest": 96.0, "volume": 21.0, "delta": 0.9948, "gamma": 0.0018, "vega": 0.002, "theta": -0.0077, "rho": 0.0176, "theo": 19.3983, "change": 6.35, "open": 20.18, "high": 20.5, "low": 20.18, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T11:28:32", "percent_change": 44.8763, "prev_day_close": 14.1500000953674}, {"option": "BABA260807P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 432.0, "iv": 0.6979, "open_interest": 1136.0, "volume": 6.0, "delta": -0.0052, "gamma": 0.0018, "vega": 0.002, "theta": -0.01, "rho": -0.0001, "theo": 0.0131, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:31:26", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "BABA260807C00109000", "bid": 17.8, "bid_size": 183.0, "ask": 20.5, "ask_size": 207.0, "iv": 1.1993, "open_interest": 156.0, "volume": 30.0, "delta": 0.9936, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0099, "rho": 0.0178, "theo": 18.402, "change": 6.815, "open": 19.11, "high": 19.89, "low": 19.11, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-08-03T12:22:26", "percent_change": 52.1224, "prev_day_close": 13.0749998092651}, {"option": "BABA260807P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 373.0, "iv": 0.697, "open_interest": 465.0, "volume": 32.0, "delta": -0.0064, "gamma": 0.0022, "vega": 0.0024, "theta": -0.012, "rho": -0.0001, "theo": 0.0161, "change": -0.09, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -64.2857, "prev_day_close": 0.140000004321337}, {"option": "BABA260807C00110000", "bid": 16.2, "bid_size": 340.0, "ask": 17.75, "ask_size": 128.0, "iv": 0.0, "open_interest": 448.0, "volume": 14.0, "delta": 0.9921, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0124, "rho": 0.0179, "theo": 17.4064, "change": 5.53, "open": 18.71, "high": 18.93, "low": 17.53, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-08-03T14:05:14", "percent_change": 46.0833, "prev_day_close": 12.0}, {"option": "BABA260807P00110000", "bid": 0.02, "bid_size": 3.0, "ask": 0.04, "ask_size": 71.0, "iv": 0.6167, "open_interest": 1200.0, "volume": 308.0, "delta": -0.0079, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0144, "rho": -0.0002, "theo": 0.0198, "change": -0.15, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:12:56", "percent_change": -88.2353, "prev_day_close": 0.170000001788139}, {"option": "BABA260807C00111000", "bid": 15.65, "bid_size": 145.0, "ask": 18.5, "ask_size": 88.0, "iv": 1.0622, "open_interest": 187.0, "volume": 13.0, "delta": 0.9901, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0156, "rho": 0.018, "theo": 16.4119, "change": 5.65, "open": 17.55, "high": 17.55, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T14:59:38", "percent_change": 50.4464, "prev_day_close": 11.2000002861023}, {"option": "BABA260807P00111000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5539, "open_interest": 163.0, "volume": 10.0, "delta": -0.0098, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0175, "rho": -0.0002, "theo": 0.0245, "change": -0.175, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:43:45", "percent_change": -94.5946, "prev_day_close": 0.184999994933605}, {"option": "BABA260807C00112000", "bid": 14.5, "bid_size": 154.0, "ask": 16.8, "ask_size": 85.0, "iv": 0.7948, "open_interest": 100.0, "volume": 39.0, "delta": 0.9876, "gamma": 0.0043, "vega": 0.0044, "theta": -0.0195, "rho": 0.0181, "theo": 15.4189, "change": 6.155, "open": 16.69, "high": 16.77, "low": 16.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-03T15:45:19", "percent_change": 61.7043, "prev_day_close": 9.97499990463257}, {"option": "BABA260807P00112000", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 488.0, "iv": 0.6862, "open_interest": 341.0, "volume": 82.0, "delta": -0.0124, "gamma": 0.0043, "vega": 0.0044, "theta": -0.0213, "rho": -0.0002, "theo": 0.0308, "change": -0.215, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:48:34", "percent_change": -81.1321, "prev_day_close": 0.264999993145466}, {"option": "BABA260807C00113000", "bid": 13.2, "bid_size": 247.0, "ask": 16.4, "ask_size": 288.0, "iv": 0.8351, "open_interest": 135.0, "volume": 50.0, "delta": 0.9842, "gamma": 0.0055, "vega": 0.0054, "theta": -0.0247, "rho": 0.0182, "theo": 14.4282, "change": 5.575, "open": 15.45, "high": 16.12, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 60.4336, "prev_day_close": 9.22499990463257}, {"option": "BABA260807P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 659.0, "iv": 0.6467, "open_interest": 5469.0, "volume": 75.0, "delta": -0.0158, "gamma": 0.0055, "vega": 0.0054, "theta": -0.0264, "rho": -0.0003, "theo": 0.0394, "change": -0.305, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:38:55", "percent_change": -91.0448, "prev_day_close": 0.33500000834465}, {"option": "BABA260807C00114000", "bid": 12.9, "bid_size": 171.0, "ask": 15.5, "ask_size": 140.0, "iv": 0.9543, "open_interest": 602.0, "volume": 457.0, "delta": 0.9795, "gamma": 0.007, "vega": 0.0067, "theta": -0.0316, "rho": 0.0183, "theo": 13.4411, "change": 5.445, "open": 12.94, "high": 14.6, "low": 12.94, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 65.0149, "prev_day_close": 8.37499976158142}, {"option": "BABA260807P00114000", "bid": 0.03, "bid_size": 83.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.512, "open_interest": 1051.0, "volume": 86.0, "delta": -0.0205, "gamma": 0.007, "vega": 0.0067, "theta": -0.0331, "rho": -0.0004, "theo": 0.0516, "change": -0.405, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -91.0112, "prev_day_close": 0.444999992847443}, {"option": "BABA260807C00115000", "bid": 12.1, "bid_size": 184.0, "ask": 13.3, "ask_size": 300.0, "iv": 0.6898, "open_interest": 807.0, "volume": 349.0, "delta": 0.973, "gamma": 0.0091, "vega": 0.0084, "theta": -0.0408, "rho": 0.0183, "theo": 12.4593, "change": 5.82, "open": 12.35, "high": 14.1, "low": 12.27, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 80.2759, "prev_day_close": 7.25}, {"option": "BABA260807P00115000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5237, "open_interest": 551.0, "volume": 336.0, "delta": -0.027, "gamma": 0.0091, "vega": 0.0084, "theta": -0.0423, "rho": -0.0005, "theo": 0.0691, "change": -0.51, "open": 0.01, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -86.4407, "prev_day_close": 0.590000003576279}, {"option": "BABA260807C00116000", "bid": 11.0, "bid_size": 217.0, "ask": 12.9, "ask_size": 244.0, "iv": 0.7554, "open_interest": 461.0, "volume": 216.0, "delta": 0.964, "gamma": 0.0117, "vega": 0.0107, "theta": -0.0533, "rho": 0.0183, "theo": 11.4855, "change": 5.55, "open": 12.0, "high": 12.93, "low": 11.88, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:01:47", "percent_change": 85.3846, "prev_day_close": 6.5}, {"option": "BABA260807P00116000", "bid": 0.01, "bid_size": 93.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.4864, "open_interest": 331.0, "volume": 128.0, "delta": -0.036, "gamma": 0.0117, "vega": 0.0107, "theta": -0.0547, "rho": -0.0007, "theo": 0.0946, "change": -0.69, "open": 0.2, "high": 0.24, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:39:49", "percent_change": -88.4615, "prev_day_close": 0.780000001192093}, {"option": "BABA260807C00117000", "bid": 9.7, "bid_size": 323.0, "ask": 12.0, "ask_size": 161.0, "iv": 0.6654, "open_interest": 1102.0, "volume": 75.0, "delta": 0.9516, "gamma": 0.0151, "vega": 0.0136, "theta": -0.0698, "rho": 0.0182, "theo": 10.5233, "change": 5.175, "open": 9.8, "high": 12.0, "low": 9.8, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T13:54:52", "percent_change": 90.393, "prev_day_close": 5.72499990463257}, {"option": "BABA260807P00117000", "bid": 0.1, "bid_size": 42.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4885, "open_interest": 280.0, "volume": 135.0, "delta": -0.0484, "gamma": 0.0152, "vega": 0.0136, "theta": -0.0711, "rho": -0.001, "theo": 0.1318, "change": -0.85, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:55:44", "percent_change": -85.0, "prev_day_close": 0.999999970197678}, {"option": "BABA260807C00118000", "bid": 8.65, "bid_size": 262.0, "ask": 11.0, "ask_size": 177.0, "iv": 0.6064, "open_interest": 742.0, "volume": 136.0, "delta": 0.9348, "gamma": 0.0194, "vega": 0.0171, "theta": -0.0911, "rho": 0.018, "theo": 9.5775, "change": 4.975, "open": 9.0, "high": 11.0, "low": 9.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:24:46", "percent_change": 99.005, "prev_day_close": 5.02500009536743}, {"option": "BABA260807P00118000", "bid": 0.18, "bid_size": 33.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.4911, "open_interest": 251.0, "volume": 219.0, "delta": -0.0653, "gamma": 0.0194, "vega": 0.0171, "theta": -0.0923, "rho": -0.0013, "theo": 0.1854, "change": -1.09, "open": 0.33, "high": 0.33, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -84.4961, "prev_day_close": 1.29000002145767}, {"option": "BABA260807C00119000", "bid": 7.8, "bid_size": 145.0, "ask": 10.55, "ask_size": 182.0, "iv": 0.6761, "open_interest": 592.0, "volume": 57.0, "delta": 0.9128, "gamma": 0.0244, "vega": 0.0214, "theta": -0.1174, "rho": 0.0177, "theo": 8.6538, "change": 4.875, "open": 7.8, "high": 10.1, "low": 7.8, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:02:45", "percent_change": 114.035, "prev_day_close": 4.27499985694885}, {"option": "BABA260807P00119000", "bid": 0.21, "bid_size": 157.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.482, "open_interest": 2784.0, "volume": 288.0, "delta": -0.0874, "gamma": 0.0244, "vega": 0.0214, "theta": -0.1186, "rho": -0.0017, "theo": 0.2611, "change": -1.39, "open": 0.42, "high": 0.54, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:13:12", "percent_change": -85.2761, "prev_day_close": 1.62999999523163}, {"option": "BABA260807C00120000", "bid": 7.55, "bid_size": 281.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.4696, "open_interest": 3867.0, "volume": 1389.0, "delta": 0.8847, "gamma": 0.03, "vega": 0.0262, "theta": -0.1484, "rho": 0.0173, "theo": 7.7588, "change": 4.0, "open": 7.04, "high": 9.82, "low": 6.6, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 106.667, "prev_day_close": 3.75}, {"option": "BABA260807P00120000", "bid": 0.31, "bid_size": 158.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.4788, "open_interest": 560.0, "volume": 819.0, "delta": -0.1155, "gamma": 0.0301, "vega": 0.0262, "theta": -0.1497, "rho": -0.0022, "theo": 0.3656, "change": -1.605, "open": 0.9, "high": 0.9, "low": 0.29, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -81.2658, "prev_day_close": 1.97499996423721}, {"option": "BABA260807C00121000", "bid": 6.2, "bid_size": 299.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.3917, "open_interest": 738.0, "volume": 182.0, "delta": 0.8502, "gamma": 0.036, "vega": 0.0313, "theta": -0.1831, "rho": 0.0167, "theo": 6.8996, "change": 3.635, "open": 6.1, "high": 8.62, "low": 6.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 114.488, "prev_day_close": 3.17499995231628}, {"option": "BABA260807P00121000", "bid": 0.44, "bid_size": 48.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.4755, "open_interest": 383.0, "volume": 665.0, "delta": -0.1502, "gamma": 0.0361, "vega": 0.0313, "theta": -0.1845, "rho": -0.0029, "theo": 0.5061, "change": -1.915, "open": 1.2, "high": 1.2, "low": 0.4, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -79.9582, "prev_day_close": 2.39499998092651}, {"option": "BABA260807C00122000", "bid": 5.75, "bid_size": 117.0, "ask": 6.4, "ask_size": 222.0, "iv": 0.4805, "open_interest": 1611.0, "volume": 474.0, "delta": 0.8091, "gamma": 0.042, "vega": 0.0365, "theta": -0.2198, "rho": 0.0159, "theo": 6.0834, "change": 3.485, "open": 5.45, "high": 8.4, "low": 5.3, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-08-03T15:55:20", "percent_change": 129.314, "prev_day_close": 2.6949999332428}, {"option": "BABA260807P00122000", "bid": 0.67, "bid_size": 15.0, "ask": 0.74, "ask_size": 19.0, "iv": 0.487, "open_interest": 262.0, "volume": 1342.0, "delta": -0.1914, "gamma": 0.0422, "vega": 0.0366, "theta": -0.2212, "rho": -0.0036, "theo": 0.6896, "change": -2.285, "open": 1.2, "high": 1.42, "low": 0.5, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -76.5494, "prev_day_close": 2.98499989509582}, {"option": "BABA260807C00123000", "bid": 5.15, "bid_size": 10.0, "ask": 5.6, "ask_size": 78.0, "iv": 0.4981, "open_interest": 1275.0, "volume": 186.0, "delta": 0.762, "gamma": 0.0476, "vega": 0.0415, "theta": -0.256, "rho": 0.0151, "theo": 5.3165, "change": 3.295, "open": 4.85, "high": 6.79, "low": 4.05, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-08-03T15:50:29", "percent_change": 147.427, "prev_day_close": 2.23500001430511}, {"option": "BABA260807P00123000", "bid": 0.89, "bid_size": 15.0, "ask": 0.96, "ask_size": 14.0, "iv": 0.4846, "open_interest": 66.0, "volume": 523.0, "delta": -0.2387, "gamma": 0.0478, "vega": 0.0415, "theta": -0.2576, "rho": -0.0044, "theo": 0.9227, "change": -2.615, "open": 1.52, "high": 1.59, "low": 0.66, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -73.1469, "prev_day_close": 3.57500004768372}, {"option": "BABA260807C00124000", "bid": 4.45, "bid_size": 13.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.4793, "open_interest": 266.0, "volume": 242.0, "delta": 0.7097, "gamma": 0.0525, "vega": 0.0458, "theta": -0.2892, "rho": 0.0141, "theo": 4.6046, "change": 2.965, "open": 3.8, "high": 6.0, "low": 3.8, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T14:31:06", "percent_change": 157.294, "prev_day_close": 1.8850000500679}, {"option": "BABA260807P00124000", "bid": 1.17, "bid_size": 18.0, "ask": 1.24, "ask_size": 11.0, "iv": 0.4845, "open_interest": 82.0, "volume": 374.0, "delta": -0.2912, "gamma": 0.0528, "vega": 0.0459, "theta": -0.291, "rho": -0.0052, "theo": 1.211, "change": -2.945, "open": 1.7, "high": 1.7, "low": 0.88, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -70.5389, "prev_day_close": 4.17499995231628}, {"option": "BABA260807C00125000", "bid": 3.85, "bid_size": 10.0, "ask": 4.05, "ask_size": 96.0, "iv": 0.4827, "open_interest": 9174.0, "volume": 7010.0, "delta": 0.6534, "gamma": 0.0563, "vega": 0.0494, "theta": -0.317, "rho": 0.013, "theo": 3.9519, "change": 2.26, "open": 3.5, "high": 5.57, "low": 3.1, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 142.138, "prev_day_close": 1.5900000333786}, {"option": "BABA260807P00125000", "bid": 1.51, "bid_size": 21.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.4874, "open_interest": 90.0, "volume": 955.0, "delta": -0.3478, "gamma": 0.0566, "vega": 0.0494, "theta": -0.319, "rho": -0.0064, "theo": 1.5587, "change": -3.225, "open": 1.72, "high": 1.78, "low": 1.12, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -66.8394, "prev_day_close": 4.82500004768372}, {"option": "BABA260807C00126000", "bid": 3.25, "bid_size": 14.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4838, "open_interest": 1977.0, "volume": 1490.0, "delta": 0.5944, "gamma": 0.0589, "vega": 0.0518, "theta": -0.3376, "rho": 0.0119, "theo": 3.3612, "change": 2.015, "open": 3.05, "high": 4.95, "low": 3.05, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 154.406, "prev_day_close": 1.30500000715256}, {"option": "BABA260807P00126000", "bid": 1.93, "bid_size": 20.0, "ask": 2.04, "ask_size": 17.0, "iv": 0.4901, "open_interest": 4.0, "volume": 300.0, "delta": -0.4071, "gamma": 0.0592, "vega": 0.0518, "theta": -0.3397, "rho": -0.0072, "theo": 1.9688, "change": -3.565, "open": 2.71, "high": 2.71, "low": 1.44, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -64.5249, "prev_day_close": 5.52500009536743}, {"option": "BABA260807C00127000", "bid": 2.71, "bid_size": 18.0, "ask": 2.96, "ask_size": 104.0, "iv": 0.4951, "open_interest": 1167.0, "volume": 1196.0, "delta": 0.5344, "gamma": 0.06, "vega": 0.0531, "theta": -0.3495, "rho": 0.0107, "theo": 2.8338, "change": 1.73, "open": 2.7, "high": 4.25, "low": 2.43, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 161.682, "prev_day_close": 1.06999999284744}, {"option": "BABA260807P00127000", "bid": 2.44, "bid_size": 10.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4925, "open_interest": 36.0, "volume": 729.0, "delta": -0.4675, "gamma": 0.0603, "vega": 0.0531, "theta": -0.3517, "rho": -0.008, "theo": 2.4426, "change": -3.81, "open": 3.35, "high": 3.35, "low": 1.84, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -60.96, "prev_day_close": 6.25}, {"option": "BABA260807C00128000", "bid": 2.29, "bid_size": 14.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4929, "open_interest": 3523.0, "volume": 5963.0, "delta": 0.4749, "gamma": 0.0596, "vega": 0.0532, "theta": -0.3525, "rho": 0.0095, "theo": 2.3693, "change": 1.45, "open": 2.18, "high": 3.7, "low": 2.14, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 164.773, "prev_day_close": 0.880000025033951}, {"option": "BABA260807P00128000", "bid": 2.9, "bid_size": 12.0, "ask": 3.05, "ask_size": 11.0, "iv": 0.4966, "open_interest": 71.0, "volume": 1246.0, "delta": -0.5274, "gamma": 0.06, "vega": 0.0532, "theta": -0.3547, "rho": -0.0086, "theo": 2.9797, "change": -4.105, "open": 3.07, "high": 3.07, "low": 2.18, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -58.0212, "prev_day_close": 7.07500004768372}, {"option": "BABA260807C00129000", "bid": 1.91, "bid_size": 12.0, "ask": 1.96, "ask_size": 2.0, "iv": 0.4955, "open_interest": 449.0, "volume": 1602.0, "delta": 0.4172, "gamma": 0.058, "vega": 0.0522, "theta": -0.347, "rho": 0.0084, "theo": 1.9658, "change": 1.21, "open": 1.58, "high": 3.15, "low": 1.58, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 163.514, "prev_day_close": 0.739999979734421}, {"option": "BABA260807P00129000", "bid": 3.45, "bid_size": 25.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.4961, "open_interest": 56.0, "volume": 135.0, "delta": -0.5853, "gamma": 0.0584, "vega": 0.052, "theta": -0.3491, "rho": -0.0092, "theo": 3.5779, "change": -4.65, "open": 3.39, "high": 3.55, "low": 2.67, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -59.2357, "prev_day_close": 7.84999990463257}, {"option": "BABA260807C00130000", "bid": 1.58, "bid_size": 15.0, "ask": 1.66, "ask_size": 24.0, "iv": 0.5059, "open_interest": 3011.0, "volume": 10133.0, "delta": 0.3628, "gamma": 0.0552, "vega": 0.0502, "theta": -0.334, "rho": 0.0073, "theo": 1.6197, "change": 1.025, "open": 1.48, "high": 2.77, "low": 1.38, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 172.269, "prev_day_close": 0.594999998807907}, {"option": "BABA260807P00130000", "bid": 4.05, "bid_size": 20.0, "ask": 4.35, "ask_size": 11.0, "iv": 0.4991, "open_interest": 21.0, "volume": 264.0, "delta": -0.6402, "gamma": 0.0556, "vega": 0.0499, "theta": -0.3359, "rho": -0.0096, "theo": 4.2337, "change": -5.225, "open": 6.25, "high": 6.25, "low": 3.25, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:39:19", "percent_change": -57.8947, "prev_day_close": 9.02500009536743}, {"option": "BABA260807C00131000", "bid": 1.3, "bid_size": 6.0, "ask": 1.37, "ask_size": 17.0, "iv": 0.5125, "open_interest": 266.0, "volume": 1092.0, "delta": 0.3123, "gamma": 0.0516, "vega": 0.0474, "theta": -0.3148, "rho": 0.0063, "theo": 1.3265, "change": 0.855, "open": 1.22, "high": 2.28, "low": 1.16, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:58:06", "percent_change": 172.727, "prev_day_close": 0.49499998986721}, {"option": "BABA260807P00131000", "bid": 4.75, "bid_size": 91.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.5069, "open_interest": 0.0, "volume": 7.0, "delta": -0.6909, "gamma": 0.052, "vega": 0.0472, "theta": -0.3165, "rho": -0.0105, "theo": 4.9427, "change": -5.15, "open": 4.45, "high": 4.65, "low": 4.45, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -52.551, "prev_day_close": 9.7999997138977}, {"option": "BABA260807C00132000", "bid": 1.06, "bid_size": 18.0, "ask": 1.12, "ask_size": 31.0, "iv": 0.518, "open_interest": 167.0, "volume": 1304.0, "delta": 0.2665, "gamma": 0.0474, "vega": 0.044, "theta": -0.2914, "rho": 0.0054, "theo": 1.0808, "change": 0.665, "open": 1.0, "high": 1.88, "low": 0.91, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 160.241, "prev_day_close": 0.41499999165535}, {"option": "BABA260807P00132000", "bid": 5.65, "bid_size": 11.0, "ask": 5.85, "ask_size": 15.0, "iv": 0.5274, "open_interest": 0.0, "volume": 123.0, "delta": -0.7369, "gamma": 0.0477, "vega": 0.0436, "theta": -0.2927, "rho": -0.0104, "theo": 5.6998, "change": -4.92, "open": 5.23, "high": 5.73, "low": 4.5, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -46.1972, "prev_day_close": 10.6500000953674}, {"option": "BABA260807C00135000", "bid": 0.56, "bid_size": 10.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.5347, "open_interest": 1815.0, "volume": 3717.0, "delta": 0.1588, "gamma": 0.0338, "vega": 0.0325, "theta": -0.2107, "rho": 0.0032, "theo": 0.5718, "change": 0.34, "open": 0.6, "high": 1.14, "low": 0.51, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 154.545, "prev_day_close": 0.219999998807907}, {"option": "BABA260807P00135000", "bid": 8.15, "bid_size": 10.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.5496, "open_interest": 161.0, "volume": 141.0, "delta": -0.8452, "gamma": 0.034, "vega": 0.0319, "theta": -0.211, "rho": -0.0104, "theo": 8.1991, "change": -5.015, "open": 7.45, "high": 8.8, "low": 6.85, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -37.9206, "prev_day_close": 13.2249999046326}, {"option": "BABA260807C00140000", "bid": 0.18, "bid_size": 42.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.567, "open_interest": 1190.0, "volume": 8798.0, "delta": 0.0623, "gamma": 0.016, "vega": 0.0165, "theta": -0.102, "rho": 0.0012, "theo": 0.1962, "change": 0.085, "open": 0.2, "high": 0.44, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 80.9524, "prev_day_close": 0.104999996721745}, {"option": "BABA260807P00140000", "bid": 11.4, "bid_size": 47.0, "ask": 13.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.9419, "gamma": 0.0161, "vega": 0.0155, "theta": -0.1012, "rho": -0.0084, "theo": 12.8378, "change": -6.78, "open": 11.75, "high": 11.75, "low": 11.45, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-08-03T09:57:42", "percent_change": -36.9482, "prev_day_close": 18.3500003814697}, {"option": "BABA260807C00145000", "bid": 0.06, "bid_size": 42.0, "ask": 0.07, "ask_size": 105.0, "iv": 0.605, "open_interest": 1944.0, "volume": 1721.0, "delta": 0.0255, "gamma": 0.0071, "vega": 0.008, "theta": -0.0477, "rho": 0.0005, "theo": 0.0753, "change": 0.04, "open": 0.38, "high": 0.38, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 133.333, "prev_day_close": 0.0300000002607703}, {"option": "BABA260807P00145000", "bid": 16.05, "bid_size": 34.0, "ask": 18.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0074, "vega": 0.0067, "theta": -0.0456, "rho": -0.0054, "theo": 17.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "BABA260807C00150000", "bid": 0.03, "bid_size": 5.0, "ask": 0.05, "ask_size": 139.0, "iv": 0.6882, "open_interest": 757.0, "volume": 865.0, "delta": 0.0118, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0243, "rho": 0.0002, "theo": 0.0342, "change": 0.015, "open": 0.04, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "BABA260807P00150000", "bid": 21.6, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0033, "vega": 0.0027, "theta": -0.0236, "rho": -0.003, "theo": 22.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BABA260807C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 292.0, "iv": 0.761, "open_interest": 7.0, "volume": 11.0, "delta": 0.0061, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0135, "rho": 0.0001, "theo": 0.0176, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "BABA260807P00155000", "bid": 25.6, "bid_size": 12.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0168, "rho": -0.0008, "theo": 27.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.375}, {"option": "BABA260807C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 398.0, "iv": 1.0906, "open_interest": 165.0, "volume": 118.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0014, "theta": -0.0078, "rho": 0.0001, "theo": 0.0098, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:03:06", "percent_change": -69.2308, "prev_day_close": 0.0649999976158142}, {"option": "BABA260807P00160000", "bid": 31.25, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0148, "rho": -0.0002, "theo": 32.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4750003814697}, {"option": "BABA260807C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 36.0, "iv": 1.007, "open_interest": 2.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0047, "rho": 0.0, "theo": 0.0057, "change": 0.025, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:27:06", "percent_change": 38.4615, "prev_day_close": 0.0649999976158142}, {"option": "BABA260807P00165000", "bid": 36.25, "bid_size": 10.0, "ask": 38.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0143, "rho": 0.0, "theo": 37.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "BABA260807C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 123.0, "iv": 1.4581, "open_interest": 15.0, "volume": 10.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": -0.09, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:46:16", "percent_change": -56.25, "prev_day_close": 0.159999996423721}, {"option": "BABA260807P00170000", "bid": 41.25, "bid_size": 10.0, "ask": 42.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 42.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "BABA260807C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 314.0, "iv": 1.222, "open_interest": 2.0, "volume": 12.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": -0.095, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:48:15", "percent_change": -61.2903, "prev_day_close": 0.155000001192093}, {"option": "BABA260807P00175000", "bid": 46.0, "bid_size": 13.0, "ask": 48.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 47.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "BABA260807C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.3497, "open_interest": 1.0, "volume": 12.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:48:15", "percent_change": -62.5, "prev_day_close": 0.0799999982118606}, {"option": "BABA260807P00180000", "bid": 51.25, "bid_size": 10.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 52.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "BABA260807C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 87.0, "iv": 1.8485, "open_interest": 4.0, "volume": 8.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.13, "open": 0.66, "high": 0.66, "low": 0.04, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:41:33", "percent_change": 162.5, "prev_day_close": 0.0799999982118606}, {"option": "BABA260807P00185000", "bid": 56.25, "bid_size": 10.0, "ask": 58.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 57.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "BABA260807C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2.0, "iv": 1.8029, "open_interest": 2.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.04, "open": 0.42, "high": 0.59, "low": 0.04, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:43:24", "percent_change": 50.0, "prev_day_close": 0.0799999982118606}, {"option": "BABA260807P00190000", "bid": 61.25, "bid_size": 10.0, "ask": 62.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 62.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "BABA260807C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.3013, "open_interest": 2.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.105, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:36:19", "percent_change": -91.3043, "prev_day_close": 0.115000002086163}, {"option": "BABA260807P00195000", "bid": 66.25, "bid_size": 10.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 67.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "BABA260814C00080000", "bid": 46.85, "bid_size": 10.0, "ask": 48.9, "ask_size": 10.0, "iv": 1.5537, "open_interest": 23.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0284, "theo": 47.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-07-28T10:47:02", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "BABA260814P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.2541, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-07T14:52:25", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "BABA260814C00085000", "bid": 41.9, "bid_size": 10.0, "ask": 44.45, "ask_size": 10.0, "iv": 1.5282, "open_interest": 32.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0302, "theo": 42.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-07-28T09:33:49", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "BABA260814P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 1.327, "open_interest": 66.0, "volume": 10.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": -0.31, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:38:55", "percent_change": -81.5789, "prev_day_close": 0.379999995231628}, {"option": "BABA260814C00087000", "bid": 39.85, "bid_size": 10.0, "ask": 41.9, "ask_size": 10.0, "iv": 1.3065, "open_interest": 14.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0309, "theo": 40.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-07-28T10:55:03", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BABA260814P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 1.2618, "open_interest": 13.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-06T15:43:13", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BABA260814C00088000", "bid": 38.9, "bid_size": 10.0, "ask": 40.9, "ask_size": 10.0, "iv": 1.2864, "open_interest": 17.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0312, "theo": 39.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-07-28T11:16:39", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "BABA260814P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 13.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BABA260814C00089000", "bid": 38.0, "bid_size": 10.0, "ask": 39.9, "ask_size": 10.0, "iv": 1.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0316, "theo": 38.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-07-27T11:52:12", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "BABA260814P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 1.1978, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-16T15:27:41", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BABA260814C00090000", "bid": 36.85, "bid_size": 10.0, "ask": 39.45, "ask_size": 10.0, "iv": 1.3355, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.032, "theo": 37.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-07-27T15:36:44", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "BABA260814P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 153.0, "iv": 0.991, "open_interest": 62.0, "volume": 17.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": -0.15, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:28:49", "percent_change": -93.75, "prev_day_close": 0.159999996423721}, {"option": "BABA260814C00091000", "bid": 35.9, "bid_size": 10.0, "ask": 37.9, "ask_size": 10.0, "iv": 1.1861, "open_interest": 12.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0323, "theo": 36.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-07-27T13:11:32", "percent_change": 0.0, "prev_day_close": 31.1250009536743}, {"option": "BABA260814P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 1.135, "open_interest": 11.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-07-16T13:06:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BABA260814C00092000", "bid": 34.55, "bid_size": 10.0, "ask": 36.9, "ask_size": 10.0, "iv": 1.0532, "open_interest": 36.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0326, "theo": 35.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-27T13:23:50", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "BABA260814P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 12.0, "iv": 1.1068, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-29T11:03:27", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BABA260814C00093000", "bid": 33.8, "bid_size": 10.0, "ask": 35.9, "ask_size": 10.0, "iv": 1.0951, "open_interest": 8.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.033, "theo": 34.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-07-27T13:29:25", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "BABA260814P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 297.0, "iv": 1.1254, "open_interest": 344.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0024, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-29T15:09:16", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "BABA260814C00094000", "bid": 32.9, "bid_size": 10.0, "ask": 34.9, "ask_size": 10.0, "iv": 1.0884, "open_interest": 30.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0333, "theo": 33.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-07-27T13:34:14", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "BABA260814P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.0427, "open_interest": 2.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0028, "rho": -0.0001, "theo": 0.0068, "change": -0.42, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T11:03:42", "percent_change": -52.5, "prev_day_close": 0.800000011920929}, {"option": "BABA260814C00095000", "bid": 31.5, "bid_size": 10.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.9461, "open_interest": 34.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0337, "theo": 32.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-07-27T13:37:26", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "BABA260814P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9381, "open_interest": 79.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0034, "rho": -0.0001, "theo": 0.0083, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T09:30:10", "percent_change": -13.3333, "prev_day_close": 0.150000005029142}, {"option": "BABA260814C00096000", "bid": 30.75, "bid_size": 10.0, "ask": 32.95, "ask_size": 10.0, "iv": 1.0006, "open_interest": 11.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0004, "rho": 0.034, "theo": 31.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-07-27T13:40:54", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "BABA260814P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.9824, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0018, "theta": -0.004, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-28T10:19:21", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "BABA260814C00097000", "bid": 29.9, "bid_size": 54.0, "ask": 31.95, "ask_size": 125.0, "iv": 1.0044, "open_interest": 14.0, "volume": 1.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0013, "rho": 0.0343, "theo": 30.4539, "change": 5.725, "open": 30.65, "high": 30.65, "low": 30.65, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-08-03T10:14:14", "percent_change": 22.9689, "prev_day_close": 24.9250001907349}, {"option": "BABA260814P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 0.9525, "open_interest": 7.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0048, "rho": -0.0001, "theo": 0.0124, "change": -0.025, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T09:35:08", "percent_change": -6.4935, "prev_day_close": 0.384999990463257}, {"option": "BABA260814C00098000", "bid": 28.95, "bid_size": 10.0, "ask": 30.55, "ask_size": 10.0, "iv": 0.8874, "open_interest": 34.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0023, "rho": 0.0346, "theo": 29.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-07-24T15:00:44", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "BABA260814P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.9228, "open_interest": 15.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0056, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-28T12:15:12", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BABA260814C00099000", "bid": 27.9, "bid_size": 10.0, "ask": 29.95, "ask_size": 10.0, "iv": 0.9416, "open_interest": 30.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0034, "rho": 0.035, "theo": 28.4628, "change": 6.635, "open": 29.76, "high": 29.76, "low": 29.76, "tick": "up", "last_trade_price": 29.76, "last_trade_time": "2026-08-03T11:21:00", "percent_change": 28.6919, "prev_day_close": 23.125}, {"option": "BABA260814P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 0.8934, "open_interest": 27.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0066, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T10:24:45", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "BABA260814C00100000", "bid": 26.9, "bid_size": 72.0, "ask": 29.5, "ask_size": 261.0, "iv": 1.0123, "open_interest": 251.0, "volume": 23.0, "delta": 0.9943, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0047, "rho": 0.0353, "theo": 27.4682, "change": 6.515, "open": 28.44, "high": 29.2, "low": 28.44, "tick": "no_change", "last_trade_price": 28.74, "last_trade_time": "2026-08-03T10:25:46", "percent_change": 29.3138, "prev_day_close": 22.2250003814697}, {"option": "BABA260814P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6203, "open_interest": 183.0, "volume": 38.0, "delta": -0.0057, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0078, "rho": -0.0002, "theo": 0.0221, "change": -0.095, "open": 0.3, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:48:31", "percent_change": -70.3704, "prev_day_close": 0.135000001639128}, {"option": "BABA260814C00101000", "bid": 26.05, "bid_size": 10.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.8588, "open_interest": 22.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0061, "rho": 0.0356, "theo": 26.4744, "change": 5.39, "open": 26.69, "high": 26.69, "low": 26.69, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-08-03T15:05:30", "percent_change": 25.3052, "prev_day_close": 21.3000001907349}, {"option": "BABA260814P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 356.0, "iv": 0.6055, "open_interest": 143.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0091, "rho": -0.0003, "theo": 0.0267, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:44:30", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "BABA260814C00102000", "bid": 25.1, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.839, "open_interest": 47.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0077, "rho": 0.0359, "theo": 25.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-07-31T15:37:46", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BABA260814P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 377.0, "iv": 0.6028, "open_interest": 376.0, "volume": 3.0, "delta": -0.0082, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0106, "rho": -0.0004, "theo": 0.0322, "change": -0.065, "open": 0.41, "high": 0.41, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:10:42", "percent_change": -56.5217, "prev_day_close": 0.115000000223517}, {"option": "BABA260814C00103000", "bid": 24.1, "bid_size": 10.0, "ask": 26.05, "ask_size": 10.0, "iv": 0.873, "open_interest": 50.0, "volume": 2.0, "delta": 0.9901, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0096, "rho": 0.0362, "theo": 24.4895, "change": 6.575, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T11:28:03", "percent_change": 34.2003, "prev_day_close": 19.2250003814697}, {"option": "BABA260814P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 278.0, "iv": 0.5736, "open_interest": 136.0, "volume": 9.0, "delta": -0.0099, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0124, "rho": -0.0004, "theo": 0.0388, "change": -0.12, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:39:58", "percent_change": -63.1579, "prev_day_close": 0.189999997615814}, {"option": "BABA260814C00104000", "bid": 22.85, "bid_size": 10.0, "ask": 24.95, "ask_size": 10.0, "iv": 0.7787, "open_interest": 58.0, "volume": 22.0, "delta": 0.9882, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0116, "rho": 0.0364, "theo": 23.4989, "change": 6.83, "open": 24.8, "high": 25.08, "low": 24.79, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-08-03T11:03:42", "percent_change": 37.4247, "prev_day_close": 18.25}, {"option": "BABA260814P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 126.0, "iv": 0.6131, "open_interest": 343.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0144, "rho": -0.0005, "theo": 0.0467, "change": 0.29, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T09:30:14", "percent_change": 170.588, "prev_day_close": 0.169999998062849}, {"option": "BABA260814C00105000", "bid": 22.15, "bid_size": 10.0, "ask": 24.5, "ask_size": 191.0, "iv": 0.8847, "open_interest": 139.0, "volume": 35.0, "delta": 0.9859, "gamma": 0.0031, "vega": 0.0081, "theta": -0.014, "rho": 0.0367, "theo": 22.5099, "change": 6.575, "open": 23.2, "high": 24.0, "low": 23.2, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T11:53:45", "percent_change": 37.7331, "prev_day_close": 17.4250001907349}, {"option": "BABA260814P00105000", "bid": 0.05, "bid_size": 11.0, "ask": 0.27, "ask_size": 406.0, "iv": 0.6098, "open_interest": 193.0, "volume": 25.0, "delta": -0.0141, "gamma": 0.0031, "vega": 0.0081, "theta": -0.0166, "rho": -0.0006, "theo": 0.0561, "change": -0.16, "open": 0.01, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:45:15", "percent_change": -72.7273, "prev_day_close": 0.220000006258488}, {"option": "BABA260814C00106000", "bid": 20.95, "bid_size": 10.0, "ask": 23.6, "ask_size": 77.0, "iv": 0.8378, "open_interest": 44.0, "volume": 24.0, "delta": 0.9831, "gamma": 0.0037, "vega": 0.0094, "theta": -0.0168, "rho": 0.0369, "theo": 21.523, "change": 5.875, "open": 20.67, "high": 23.95, "low": 20.67, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T14:50:12", "percent_change": 35.9878, "prev_day_close": 16.3249998092651}, {"option": "BABA260814P00106000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 373.0, "iv": 0.5942, "open_interest": 188.0, "volume": 12.0, "delta": -0.0169, "gamma": 0.0037, "vega": 0.0094, "theta": -0.0193, "rho": -0.0007, "theo": 0.0677, "change": -0.23, "open": 0.54, "high": 0.54, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:27:42", "percent_change": -85.1852, "prev_day_close": 0.270000003278255}, {"option": "BABA260814C00107000", "bid": 20.2, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.7551, "open_interest": 15.0, "volume": 20.0, "delta": 0.9798, "gamma": 0.0044, "vega": 0.011, "theta": -0.0199, "rho": 0.0371, "theo": 20.5386, "change": 6.445, "open": 20.36, "high": 21.82, "low": 20.36, "tick": "no_change", "last_trade_price": 21.82, "last_trade_time": "2026-08-03T10:19:26", "percent_change": 41.9187, "prev_day_close": 15.375}, {"option": "BABA260814P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 382.0, "iv": 0.5533, "open_interest": 40.0, "volume": 12.0, "delta": -0.0203, "gamma": 0.0044, "vega": 0.011, "theta": -0.0223, "rho": -0.0009, "theo": 0.0819, "change": -0.31, "open": 0.16, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:27:55", "percent_change": -86.1111, "prev_day_close": 0.359999999403954}, {"option": "BABA260814C00108000", "bid": 18.8, "bid_size": 10.0, "ask": 20.85, "ask_size": 13.0, "iv": 0.6323, "open_interest": 43.0, "volume": 27.0, "delta": 0.9757, "gamma": 0.0052, "vega": 0.0128, "theta": -0.0236, "rho": 0.0373, "theo": 19.5577, "change": 6.475, "open": 19.49, "high": 20.85, "low": 19.49, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T10:19:26", "percent_change": 45.0435, "prev_day_close": 14.375}, {"option": "BABA260814P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 303.0, "iv": 0.5317, "open_interest": 104.0, "volume": 43.0, "delta": -0.0244, "gamma": 0.0052, "vega": 0.0129, "theta": -0.0259, "rho": -0.001, "theo": 0.0995, "change": -0.3, "open": 0.14, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:27:55", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "BABA260814C00109000", "bid": 18.2, "bid_size": 10.0, "ask": 19.85, "ask_size": 11.0, "iv": 0.6706, "open_interest": 58.0, "volume": 20.0, "delta": 0.9707, "gamma": 0.0062, "vega": 0.015, "theta": -0.0279, "rho": 0.0374, "theo": 18.5813, "change": 6.05, "open": 19.42, "high": 19.45, "low": 19.42, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-08-03T10:31:45", "percent_change": 45.1493, "prev_day_close": 13.4000000953674}, {"option": "BABA260814P00109000", "bid": 0.08, "bid_size": 1.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.4734, "open_interest": 173.0, "volume": 8.0, "delta": -0.0294, "gamma": 0.0062, "vega": 0.015, "theta": -0.0302, "rho": -0.0013, "theo": 0.1217, "change": -0.4, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:46:22", "percent_change": -78.4314, "prev_day_close": 0.509999990463257}, {"option": "BABA260814C00110000", "bid": 17.1, "bid_size": 70.0, "ask": 19.1, "ask_size": 206.0, "iv": 0.6616, "open_interest": 238.0, "volume": 73.0, "delta": 0.9645, "gamma": 0.0073, "vega": 0.0175, "theta": -0.033, "rho": 0.0375, "theo": 17.6107, "change": 5.535, "open": 18.7, "high": 20.35, "low": 18.06, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-08-03T15:12:02", "percent_change": 44.1916, "prev_day_close": 12.5250000953674}, {"option": "BABA260814P00110000", "bid": 0.12, "bid_size": 5.0, "ask": 0.16, "ask_size": 20.0, "iv": 0.4732, "open_interest": 375.0, "volume": 266.0, "delta": -0.0356, "gamma": 0.0074, "vega": 0.0176, "theta": -0.0352, "rho": -0.0015, "theo": 0.1497, "change": -0.435, "open": 0.31, "high": 0.31, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -75.6522, "prev_day_close": 0.575000017881394}, {"option": "BABA260814C00111000", "bid": 15.75, "bid_size": 10.0, "ask": 18.65, "ask_size": 10.0, "iv": 0.6567, "open_interest": 52.0, "volume": 1.0, "delta": 0.957, "gamma": 0.0087, "vega": 0.0205, "theta": -0.039, "rho": 0.0375, "theo": 16.6476, "change": 4.605, "open": 15.98, "high": 15.98, "low": 15.98, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 40.4835, "prev_day_close": 11.375}, {"option": "BABA260814P00111000", "bid": 0.04, "bid_size": 16.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.4399, "open_interest": 292.0, "volume": 1.0, "delta": -0.0432, "gamma": 0.0087, "vega": 0.0205, "theta": -0.041, "rho": -0.0018, "theo": 0.1851, "change": -0.53, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:32:50", "percent_change": -74.6479, "prev_day_close": 0.71000000834465}, {"option": "BABA260814C00112000", "bid": 14.1, "bid_size": 187.0, "ask": 17.2, "ask_size": 106.0, "iv": 0.4487, "open_interest": 112.0, "volume": 22.0, "delta": 0.9477, "gamma": 0.0102, "vega": 0.024, "theta": -0.046, "rho": 0.0374, "theo": 15.6944, "change": 5.55, "open": 16.94, "high": 16.94, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:46:25", "percent_change": 53.1101, "prev_day_close": 10.4499998092651}, {"option": "BABA260814P00112000", "bid": 0.09, "bid_size": 377.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4529, "open_interest": 412.0, "volume": 98.0, "delta": -0.0525, "gamma": 0.0103, "vega": 0.024, "theta": -0.0479, "rho": -0.0022, "theo": 0.2305, "change": -0.645, "open": 0.22, "high": 0.23, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:25:56", "percent_change": -74.5665, "prev_day_close": 0.865000009536743}, {"option": "BABA260814C00113000", "bid": 13.6, "bid_size": 116.0, "ask": 16.2, "ask_size": 105.0, "iv": 0.5135, "open_interest": 59.0, "volume": 27.0, "delta": 0.9364, "gamma": 0.012, "vega": 0.0279, "theta": -0.0541, "rho": 0.0372, "theo": 14.7534, "change": 5.425, "open": 16.1, "high": 16.1, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T14:42:10", "percent_change": 55.2163, "prev_day_close": 9.82499980926514}, {"option": "BABA260814P00113000", "bid": 0.02, "bid_size": 319.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.4545, "open_interest": 135.0, "volume": 97.0, "delta": -0.0639, "gamma": 0.0121, "vega": 0.0279, "theta": -0.056, "rho": -0.0027, "theo": 0.2883, "change": -0.76, "open": 0.38, "high": 0.4, "low": 0.23, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:47:38", "percent_change": -73.0769, "prev_day_close": 1.04000002145767}, {"option": "BABA260814C00114000", "bid": 13.3, "bid_size": 145.0, "ask": 15.3, "ask_size": 127.0, "iv": 0.5838, "open_interest": 648.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0141, "vega": 0.0323, "theta": -0.0633, "rho": 0.0369, "theo": 13.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-07-31T10:49:35", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "BABA260814P00114000", "bid": 0.11, "bid_size": 408.0, "ask": 0.52, "ask_size": 17.0, "iv": 0.4474, "open_interest": 1060.0, "volume": 24.0, "delta": -0.0775, "gamma": 0.0141, "vega": 0.0324, "theta": -0.0652, "rho": -0.0032, "theo": 0.3613, "change": -0.915, "open": 0.49, "high": 0.49, "low": 0.31, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T12:43:37", "percent_change": -72.9084, "prev_day_close": 1.25499999523163}, {"option": "BABA260814C00115000", "bid": 12.45, "bid_size": 154.0, "ask": 13.25, "ask_size": 36.0, "iv": 0.4408, "open_interest": 897.0, "volume": 11.0, "delta": 0.9067, "gamma": 0.0163, "vega": 0.0372, "theta": -0.0737, "rho": 0.0365, "theo": 12.9202, "change": 4.85, "open": 12.37, "high": 14.15, "low": 12.37, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 58.0838, "prev_day_close": 8.34999990463257}, {"option": "BABA260814P00115000", "bid": 0.4, "bid_size": 33.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.4586, "open_interest": 337.0, "volume": 164.0, "delta": -0.0937, "gamma": 0.0164, "vega": 0.0374, "theta": -0.0755, "rho": -0.004, "theo": 0.4527, "change": -1.03, "open": 0.48, "high": 0.62, "low": 0.37, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -69.1275, "prev_day_close": 1.49000000953674}, {"option": "BABA260814C00116000", "bid": 11.6, "bid_size": 168.0, "ask": 12.5, "ask_size": 191.0, "iv": 0.4636, "open_interest": 866.0, "volume": 7.0, "delta": 0.8878, "gamma": 0.0186, "vega": 0.0425, "theta": -0.0851, "rho": 0.036, "theo": 12.0345, "change": 4.995, "open": 10.91, "high": 12.81, "low": 10.91, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-08-03T15:13:07", "percent_change": 67.2727, "prev_day_close": 7.42499995231628}, {"option": "BABA260814P00116000", "bid": 0.52, "bid_size": 18.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.4643, "open_interest": 37.0, "volume": 26.0, "delta": -0.1127, "gamma": 0.0188, "vega": 0.0426, "theta": -0.0868, "rho": -0.0047, "theo": 0.5662, "change": -1.24, "open": 0.85, "high": 0.91, "low": 0.47, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:32:45", "percent_change": -70.0565, "prev_day_close": 1.77000004053116}, {"option": "BABA260814C00117000", "bid": 10.85, "bid_size": 19.0, "ask": 11.55, "ask_size": 22.0, "iv": 0.4652, "open_interest": 255.0, "volume": 18.0, "delta": 0.8662, "gamma": 0.0211, "vega": 0.048, "theta": -0.0973, "rho": 0.0353, "theo": 11.1739, "change": 5.0, "open": 10.52, "high": 12.75, "low": 10.52, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:38:38", "percent_change": 73.5294, "prev_day_close": 6.79999995231628}, {"option": "BABA260814P00117000", "bid": 0.24, "bid_size": 424.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.4246, "open_interest": 42.0, "volume": 47.0, "delta": -0.1345, "gamma": 0.0212, "vega": 0.0483, "theta": -0.099, "rho": -0.0055, "theo": 0.7046, "change": -1.42, "open": 0.91, "high": 0.91, "low": 0.6, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T14:40:09", "percent_change": -67.2986, "prev_day_close": 2.11000001430511}, {"option": "BABA260814C00118000", "bid": 10.1, "bid_size": 6.0, "ask": 10.8, "ask_size": 51.0, "iv": 0.4803, "open_interest": 588.0, "volume": 13.0, "delta": 0.8417, "gamma": 0.0236, "vega": 0.0537, "theta": -0.11, "rho": 0.0345, "theo": 10.3416, "change": 4.3, "open": 10.8, "high": 12.0, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 68.8, "prev_day_close": 6.25}, {"option": "BABA260814P00118000", "bid": 0.73, "bid_size": 420.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.4524, "open_interest": 764.0, "volume": 32.0, "delta": -0.1591, "gamma": 0.0238, "vega": 0.0538, "theta": -0.1117, "rho": -0.0066, "theo": 0.8716, "change": -1.67, "open": 0.89, "high": 0.9, "low": 0.72, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T12:59:49", "percent_change": -67.8862, "prev_day_close": 2.45999991893768}, {"option": "BABA260814C00119000", "bid": 8.55, "bid_size": 267.0, "ask": 10.4, "ask_size": 89.0, "iv": 0.4501, "open_interest": 287.0, "volume": 13.0, "delta": 0.8145, "gamma": 0.0261, "vega": 0.0594, "theta": -0.123, "rho": 0.0336, "theo": 9.5405, "change": 4.25, "open": 9.99, "high": 11.5, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:23:52", "percent_change": 75.8929, "prev_day_close": 5.60000014305115}, {"option": "BABA260814P00119000", "bid": 0.91, "bid_size": 408.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.4546, "open_interest": 542.0, "volume": 42.0, "delta": -0.1864, "gamma": 0.0262, "vega": 0.0596, "theta": -0.1246, "rho": -0.0076, "theo": 1.0701, "change": -1.9, "open": 1.15, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -65.9722, "prev_day_close": 2.87999999523163}, {"option": "BABA260814C00120000", "bid": 8.15, "bid_size": 191.0, "ask": 9.05, "ask_size": 39.0, "iv": 0.4355, "open_interest": 401.0, "volume": 188.0, "delta": 0.7848, "gamma": 0.0284, "vega": 0.0648, "theta": -0.1358, "rho": 0.0325, "theo": 8.7731, "change": 3.88, "open": 8.4, "high": 10.45, "low": 8.4, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T15:54:02", "percent_change": 76.0784, "prev_day_close": 5.09999990463257}, {"option": "BABA260814P00120000", "bid": 1.22, "bid_size": 251.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.4641, "open_interest": 812.0, "volume": 260.0, "delta": -0.2163, "gamma": 0.0286, "vega": 0.0649, "theta": -0.1374, "rho": -0.0089, "theo": 1.3021, "change": -1.99, "open": 2.11, "high": 2.11, "low": 1.07, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:55:29", "percent_change": -60.303, "prev_day_close": 3.30000007152557}, {"option": "BABA260814C00121000", "bid": 7.65, "bid_size": 187.0, "ask": 8.35, "ask_size": 62.0, "iv": 0.4587, "open_interest": 372.0, "volume": 72.0, "delta": 0.7529, "gamma": 0.0306, "vega": 0.07, "theta": -0.148, "rho": 0.0313, "theo": 8.0415, "change": 4.2, "open": 7.89, "high": 9.5, "low": 7.89, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:38:38", "percent_change": 94.382, "prev_day_close": 4.45000004768372}, {"option": "BABA260814P00121000", "bid": 1.41, "bid_size": 333.0, "ask": 1.71, "ask_size": 27.0, "iv": 0.4631, "open_interest": 173.0, "volume": 69.0, "delta": -0.2484, "gamma": 0.0308, "vega": 0.0702, "theta": -0.1496, "rho": -0.01, "theo": 1.5706, "change": -2.23, "open": 1.6, "high": 1.6, "low": 1.28, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:41:11", "percent_change": -61.0959, "prev_day_close": 3.64999997615814}, {"option": "BABA260814C00122000", "bid": 6.25, "bid_size": 459.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.4158, "open_interest": 3194.0, "volume": 35.0, "delta": 0.7191, "gamma": 0.0325, "vega": 0.0747, "theta": -0.1595, "rho": 0.03, "theo": 7.3469, "change": 3.895, "open": 7.01, "high": 8.61, "low": 6.55, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T15:38:38", "percent_change": 95.5828, "prev_day_close": 4.07499992847443}, {"option": "BABA260814P00122000", "bid": 1.7, "bid_size": 277.0, "ask": 1.93, "ask_size": 15.0, "iv": 0.4585, "open_interest": 194.0, "volume": 114.0, "delta": -0.2823, "gamma": 0.0327, "vega": 0.075, "theta": -0.161, "rho": -0.0111, "theo": 1.8758, "change": -2.5, "open": 2.46, "high": 2.46, "low": 1.57, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:42:55", "percent_change": -58.8235, "prev_day_close": 4.25}, {"option": "BABA260814C00123000", "bid": 6.5, "bid_size": 10.0, "ask": 7.15, "ask_size": 187.0, "iv": 0.4862, "open_interest": 367.0, "volume": 52.0, "delta": 0.6837, "gamma": 0.0342, "vega": 0.0788, "theta": -0.1697, "rho": 0.0286, "theo": 6.6873, "change": 3.4, "open": 6.38, "high": 7.85, "low": 6.38, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:48:24", "percent_change": 91.8919, "prev_day_close": 3.69999992847443}, {"option": "BABA260814P00123000", "bid": 1.99, "bid_size": 58.0, "ask": 2.37, "ask_size": 150.0, "iv": 0.4637, "open_interest": 23.0, "volume": 68.0, "delta": -0.3178, "gamma": 0.0344, "vega": 0.0789, "theta": -0.1712, "rho": -0.0127, "theo": 2.2198, "change": -2.775, "open": 1.76, "high": 2.18, "low": 1.76, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:42:54", "percent_change": -57.513, "prev_day_close": 4.82500004768372}, {"option": "BABA260814C00124000", "bid": 5.9, "bid_size": 12.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.4685, "open_interest": 66.0, "volume": 58.0, "delta": 0.6472, "gamma": 0.0355, "vega": 0.0822, "theta": -0.1785, "rho": 0.0272, "theo": 6.0695, "change": 2.68, "open": 6.0, "high": 6.98, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 83.2298, "prev_day_close": 3.22000002861023}, {"option": "BABA260814P00124000", "bid": 2.39, "bid_size": 35.0, "ask": 2.67, "ask_size": 14.0, "iv": 0.4621, "open_interest": 12.0, "volume": 130.0, "delta": -0.3545, "gamma": 0.0357, "vega": 0.0824, "theta": -0.1799, "rho": -0.0138, "theo": 2.6023, "change": -2.96, "open": 2.77, "high": 2.77, "low": 2.21, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T15:41:25", "percent_change": -55.3271, "prev_day_close": 5.34999990463257}, {"option": "BABA260814C00125000", "bid": 5.2, "bid_size": 84.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4623, "open_interest": 1991.0, "volume": 242.0, "delta": 0.6101, "gamma": 0.0365, "vega": 0.0849, "theta": -0.1856, "rho": 0.0257, "theo": 5.4905, "change": 2.72, "open": 4.95, "high": 7.0, "low": 4.95, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:53:44", "percent_change": 94.4444, "prev_day_close": 2.87999999523163}, {"option": "BABA260814P00125000", "bid": 2.88, "bid_size": 25.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.469, "open_interest": 56.0, "volume": 321.0, "delta": -0.3918, "gamma": 0.0367, "vega": 0.085, "theta": -0.187, "rho": -0.0153, "theo": 3.0234, "change": -2.97, "open": 2.85, "high": 3.03, "low": 2.4, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -49.5, "prev_day_close": 6.0}, {"option": "BABA260814C00126000", "bid": 4.75, "bid_size": 206.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.4747, "open_interest": 70.0, "volume": 28.0, "delta": 0.5727, "gamma": 0.0372, "vega": 0.0868, "theta": -0.1909, "rho": 0.0242, "theo": 4.9523, "change": 2.97, "open": 4.4, "high": 5.92, "low": 4.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:54:27", "percent_change": 117.391, "prev_day_close": 2.52999997138977}, {"option": "BABA260814P00126000", "bid": 3.3, "bid_size": 13.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.4769, "open_interest": 39.0, "volume": 41.0, "delta": -0.4296, "gamma": 0.0374, "vega": 0.0869, "theta": -0.1922, "rho": -0.0164, "theo": 3.4835, "change": -3.45, "open": 5.35, "high": 5.35, "low": 2.86, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:45:58", "percent_change": -51.4925, "prev_day_close": 6.69999980926514}, {"option": "BABA260814C00127000", "bid": 4.3, "bid_size": 2.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.477, "open_interest": 72.0, "volume": 154.0, "delta": 0.5351, "gamma": 0.0375, "vega": 0.0879, "theta": -0.1943, "rho": 0.0227, "theo": 4.4491, "change": 2.335, "open": 4.1, "high": 5.5, "low": 4.05, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 103.091, "prev_day_close": 2.26499998569489}, {"option": "BABA260814P00127000", "bid": 3.7, "bid_size": 353.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.4677, "open_interest": 31.0, "volume": 97.0, "delta": -0.4674, "gamma": 0.0377, "vega": 0.0879, "theta": -0.1956, "rho": -0.0179, "theo": 3.981, "change": -3.725, "open": 3.4, "high": 3.9, "low": 3.3, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:44:37", "percent_change": -50.1684, "prev_day_close": 7.42499995231628}, {"option": "BABA260814C00128000", "bid": 3.85, "bid_size": 12.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.4781, "open_interest": 394.0, "volume": 242.0, "delta": 0.4976, "gamma": 0.0375, "vega": 0.0883, "theta": -0.1959, "rho": 0.0211, "theo": 3.9807, "change": 2.075, "open": 4.55, "high": 5.3, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:55:29", "percent_change": 105.063, "prev_day_close": 1.97499996423721}, {"option": "BABA260814P00128000", "bid": 4.2, "bid_size": 180.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.4656, "open_interest": 9.0, "volume": 151.0, "delta": -0.505, "gamma": 0.0377, "vega": 0.0882, "theta": -0.197, "rho": -0.0189, "theo": 4.5166, "change": -3.975, "open": 4.43, "high": 4.6, "low": 3.75, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:46:47", "percent_change": -48.0363, "prev_day_close": 8.27499985694885}, {"option": "BABA260814C00129000", "bid": 3.35, "bid_size": 67.0, "ask": 3.65, "ask_size": 19.0, "iv": 0.4747, "open_interest": 182.0, "volume": 317.0, "delta": 0.4609, "gamma": 0.0372, "vega": 0.0878, "theta": -0.1956, "rho": 0.0196, "theo": 3.5512, "change": 1.835, "open": 2.92, "high": 4.6, "low": 2.92, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:54:35", "percent_change": 103.966, "prev_day_close": 1.76500004529953}, {"option": "BABA260814P00129000", "bid": 4.8, "bid_size": 140.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4705, "open_interest": 0.0, "volume": 86.0, "delta": -0.5419, "gamma": 0.0374, "vega": 0.0878, "theta": -0.1966, "rho": -0.0203, "theo": 5.0878, "change": -4.13, "open": 4.4, "high": 5.0, "low": 4.25, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T14:58:33", "percent_change": -46.1452, "prev_day_close": 8.94999980926514}, {"option": "BABA260814C00130000", "bid": 3.1, "bid_size": 1.0, "ask": 3.25, "ask_size": 27.0, "iv": 0.4843, "open_interest": 1383.0, "volume": 1268.0, "delta": 0.425, "gamma": 0.0366, "vega": 0.0867, "theta": -0.1935, "rho": 0.0181, "theo": 3.157, "change": 1.585, "open": 2.85, "high": 4.15, "low": 2.85, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 101.929, "prev_day_close": 1.55500000715256}, {"option": "BABA260814P00130000", "bid": 5.2, "bid_size": 85.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.4827, "open_interest": 26.0, "volume": 19.0, "delta": -0.578, "gamma": 0.0368, "vega": 0.0865, "theta": -0.1945, "rho": -0.0211, "theo": 5.6957, "change": -4.41, "open": 5.53, "high": 5.53, "low": 4.99, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-08-03T13:00:13", "percent_change": -45.4639, "prev_day_close": 9.7000002861023}, {"option": "BABA260814C00131000", "bid": 2.71, "bid_size": 3.0, "ask": 2.95, "ask_size": 238.0, "iv": 0.4877, "open_interest": 128.0, "volume": 126.0, "delta": 0.3902, "gamma": 0.0357, "vega": 0.0849, "theta": -0.1899, "rho": 0.0167, "theo": 2.7971, "change": 1.61, "open": 2.47, "high": 3.85, "low": 2.47, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-03T15:16:07", "percent_change": 117.518, "prev_day_close": 1.37000000476837}, {"option": "BABA260814P00131000", "bid": 5.85, "bid_size": 104.0, "ask": 6.55, "ask_size": 12.0, "iv": 0.4676, "open_interest": 1.0, "volume": 13.0, "delta": -0.613, "gamma": 0.0359, "vega": 0.0847, "theta": -0.1908, "rho": -0.0223, "theo": 6.3369, "change": -4.22, "open": 5.65, "high": 6.16, "low": 5.48, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-08-03T14:18:45", "percent_change": -40.9709, "prev_day_close": 10.3000001907349}, {"option": "BABA260814C00132000", "bid": 2.29, "bid_size": 104.0, "ask": 2.58, "ask_size": 16.0, "iv": 0.481, "open_interest": 387.0, "volume": 136.0, "delta": 0.357, "gamma": 0.0346, "vega": 0.0826, "theta": -0.1849, "rho": 0.0152, "theo": 2.4719, "change": 1.275, "open": 2.27, "high": 3.4, "low": 2.27, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 104.082, "prev_day_close": 1.22499996423721}, {"option": "BABA260814P00132000", "bid": 6.55, "bid_size": 25.0, "ask": 7.25, "ask_size": 11.0, "iv": 0.4717, "open_interest": 0.0, "volume": 1.0, "delta": -0.6467, "gamma": 0.0348, "vega": 0.0822, "theta": -0.1856, "rho": -0.023, "theo": 7.0126, "change": -4.82, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-03T10:48:47", "percent_change": -43.0357, "prev_day_close": 11.2000002861023}, {"option": "BABA260814C00133000", "bid": 2.08, "bid_size": 14.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4922, "open_interest": 27.0, "volume": 47.0, "delta": 0.3249, "gamma": 0.0332, "vega": 0.0797, "theta": -0.1785, "rho": 0.0139, "theo": 2.1749, "change": 1.225, "open": 1.95, "high": 3.0, "low": 1.95, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T14:25:07", "percent_change": 113.953, "prev_day_close": 1.07499998807907}, {"option": "BABA260814P00133000", "bid": 7.25, "bid_size": 36.0, "ask": 8.8, "ask_size": 258.0, "iv": 0.5255, "open_interest": 0.0, "volume": 2.0, "delta": -0.6788, "gamma": 0.0335, "vega": 0.0793, "theta": -0.1792, "rho": -0.0239, "theo": 7.7187, "change": -5.325, "open": 6.83, "high": 7.05, "low": 6.83, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T12:53:53", "percent_change": -43.0303, "prev_day_close": 12.375}, {"option": "BABA260814C00134000", "bid": 1.85, "bid_size": 10.0, "ask": 2.09, "ask_size": 106.0, "iv": 0.4968, "open_interest": 5.0, "volume": 117.0, "delta": 0.2947, "gamma": 0.0317, "vega": 0.0764, "theta": -0.1712, "rho": 0.0126, "theo": 1.9094, "change": 1.14, "open": 1.72, "high": 2.5, "low": 1.72, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 118.75, "prev_day_close": 0.96000000834465}, {"option": "BABA260814P00134000", "bid": 7.8, "bid_size": 10.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.032, "vega": 0.0758, "theta": -0.1718, "rho": -0.0243, "theo": 8.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "BABA260814C00135000", "bid": 1.61, "bid_size": 11.0, "ask": 1.8, "ask_size": 73.0, "iv": 0.4952, "open_interest": 1072.0, "volume": 1599.0, "delta": 0.2662, "gamma": 0.0301, "vega": 0.0728, "theta": -0.1631, "rho": 0.0114, "theo": 1.6721, "change": 0.83, "open": 1.8, "high": 2.36, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 95.4023, "prev_day_close": 0.869999974966049}, {"option": "BABA260814P00135000", "bid": 8.35, "bid_size": 14.0, "ask": 9.45, "ask_size": 11.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0304, "vega": 0.0721, "theta": -0.1637, "rho": -0.0248, "theo": 9.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "BABA260814C00136000", "bid": 1.25, "bid_size": 466.0, "ask": 1.66, "ask_size": 235.0, "iv": 0.4917, "open_interest": 3.0, "volume": 230.0, "delta": 0.2398, "gamma": 0.0284, "vega": 0.0689, "theta": -0.1544, "rho": 0.0103, "theo": 1.461, "change": 0.82, "open": 1.18, "high": 2.0, "low": 1.18, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:47:53", "percent_change": 105.128, "prev_day_close": 0.780000001192093}, {"option": "BABA260814P00136000", "bid": 9.05, "bid_size": 14.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0287, "vega": 0.0679, "theta": -0.1549, "rho": -0.025, "theo": 10.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BABA260814C00137000", "bid": 1.21, "bid_size": 36.0, "ask": 1.38, "ask_size": 36.0, "iv": 0.4979, "open_interest": 4.0, "volume": 67.0, "delta": 0.2152, "gamma": 0.0266, "vega": 0.0649, "theta": -0.1453, "rho": 0.0092, "theo": 1.2742, "change": 0.635, "open": 1.73, "high": 1.87, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 96.9466, "prev_day_close": 0.655000001192093}, {"option": "BABA260814P00137000", "bid": 9.55, "bid_size": 41.0, "ask": 11.45, "ask_size": 18.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0269, "vega": 0.064, "theta": -0.1458, "rho": -0.0251, "theo": 10.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BABA260814C00138000", "bid": 0.99, "bid_size": 23.0, "ask": 1.27, "ask_size": 328.0, "iv": 0.5003, "open_interest": 12.0, "volume": 58.0, "delta": 0.1926, "gamma": 0.0248, "vega": 0.0607, "theta": -0.1361, "rho": 0.0083, "theo": 1.1094, "change": 0.64, "open": 1.2, "high": 1.55, "low": 1.18, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:41:22", "percent_change": 114.286, "prev_day_close": 0.560000002384186}, {"option": "BABA260814P00138000", "bid": 10.45, "bid_size": 35.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0251, "vega": 0.0594, "theta": -0.1366, "rho": -0.0253, "theo": 11.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "BABA260814C00139000", "bid": 0.89, "bid_size": 64.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.5046, "open_interest": 2.0, "volume": 16.0, "delta": 0.1719, "gamma": 0.023, "vega": 0.0566, "theta": -0.1268, "rho": 0.0074, "theo": 0.965, "change": 0.585, "open": 1.2, "high": 1.37, "low": 1.03, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:41:22", "percent_change": 120.619, "prev_day_close": 0.484999999403954}, {"option": "BABA260814P00139000", "bid": 11.75, "bid_size": 54.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.4618, "open_interest": 0.0, "volume": 1.0, "delta": -0.833, "gamma": 0.0233, "vega": 0.0556, "theta": -0.1272, "rho": -0.0253, "theo": 12.5213, "change": -5.875, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T11:13:50", "percent_change": -33.6195, "prev_day_close": 17.4750003814697}, {"option": "BABA260814C00140000", "bid": 0.75, "bid_size": 226.0, "ask": 0.92, "ask_size": 22.0, "iv": 0.5012, "open_interest": 956.0, "volume": 1537.0, "delta": 0.1531, "gamma": 0.0212, "vega": 0.0525, "theta": -0.1176, "rho": 0.0066, "theo": 0.8385, "change": 0.41, "open": 0.79, "high": 1.26, "low": 0.6, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:57:12", "percent_change": 93.1818, "prev_day_close": 0.439999997615814}, {"option": "BABA260814P00140000", "bid": 12.45, "bid_size": 21.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0215, "vega": 0.051, "theta": -0.1182, "rho": -0.0249, "theo": 13.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "BABA260814C00141000", "bid": 0.62, "bid_size": 126.0, "ask": 0.83, "ask_size": 17.0, "iv": 0.5039, "open_interest": 0.0, "volume": 15.0, "delta": 0.1362, "gamma": 0.0195, "vega": 0.0485, "theta": -0.1087, "rho": 0.0058, "theo": 0.7284, "change": 0.505, "open": 0.86, "high": 1.03, "low": 0.72, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 190.566, "prev_day_close": 0.264999985694885}, {"option": "BABA260814P00141000", "bid": 13.5, "bid_size": 74.0, "ask": 15.05, "ask_size": 56.0, "iv": 0.501, "open_interest": 0.0, "volume": 1.0, "delta": -0.8694, "gamma": 0.0198, "vega": 0.0471, "theta": -0.1093, "rho": -0.0253, "theo": 14.2916, "change": -6.05, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T10:26:11", "percent_change": -30.7107, "prev_day_close": 19.6999998092651}, {"option": "BABA260814C00142000", "bid": 0.53, "bid_size": 128.0, "ask": 0.71, "ask_size": 16.0, "iv": 0.5047, "open_interest": 0.0, "volume": 55.0, "delta": 0.1209, "gamma": 0.0178, "vega": 0.0447, "theta": -0.1002, "rho": 0.0052, "theo": 0.6327, "change": 0.45, "open": 0.84, "high": 0.96, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T12:39:05", "percent_change": 121.622, "prev_day_close": 0.36999998986721}, {"option": "BABA260814P00142000", "bid": 13.8, "bid_size": 288.0, "ask": 16.6, "ask_size": 212.0, "iv": 0.5078, "open_interest": 0.0, "volume": 1.0, "delta": -0.885, "gamma": 0.0182, "vega": 0.0428, "theta": -0.1008, "rho": -0.024, "theo": 15.1993, "change": -5.575, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T13:58:37", "percent_change": -26.8999, "prev_day_close": 20.7249994277954}, {"option": "BABA260814C00145000", "bid": 0.4, "bid_size": 19.0, "ask": 0.53, "ask_size": 185.0, "iv": 0.5319, "open_interest": 133.0, "volume": 137.0, "delta": 0.0842, "gamma": 0.0134, "vega": 0.0344, "theta": -0.0772, "rho": 0.0036, "theo": 0.4159, "change": 0.265, "open": 0.39, "high": 0.71, "low": 0.38, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:32:52", "percent_change": 123.256, "prev_day_close": 0.215000003576279}, {"option": "BABA260814P00145000", "bid": 16.55, "bid_size": 10.0, "ask": 19.05, "ask_size": 10.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0138, "vega": 0.0319, "theta": -0.0779, "rho": -0.0219, "theo": 17.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "BABA260814C00150000", "bid": 0.21, "bid_size": 40.0, "ask": 0.27, "ask_size": 20.0, "iv": 0.5508, "open_interest": 241.0, "volume": 676.0, "delta": 0.0462, "gamma": 0.0081, "vega": 0.0216, "theta": -0.0489, "rho": 0.002, "theo": 0.2129, "change": 0.13, "open": 0.3, "high": 0.39, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:30:36", "percent_change": 108.333, "prev_day_close": 0.119999997317791}, {"option": "BABA260814P00150000", "bid": 21.35, "bid_size": 10.0, "ask": 23.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0086, "vega": 0.0189, "theta": -0.0495, "rho": -0.0169, "theo": 22.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "BABA260814C00155000", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5702, "open_interest": 52.0, "volume": 15.0, "delta": 0.0261, "gamma": 0.0048, "vega": 0.0136, "theta": -0.031, "rho": 0.0011, "theo": 0.1149, "change": -0.195, "open": 0.27, "high": 0.27, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:52:21", "percent_change": -60.0, "prev_day_close": 0.324999988079071}, {"option": "BABA260814P00155000", "bid": 26.3, "bid_size": 10.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0053, "vega": 0.0082, "theta": -0.0306, "rho": -0.0094, "theo": 27.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "BABA260814C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.5437, "open_interest": 25.0, "volume": 15.0, "delta": 0.0154, "gamma": 0.003, "vega": 0.0087, "theta": -0.0202, "rho": 0.0006, "theo": 0.066, "change": 0.01, "open": 0.1, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:59:25", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "BABA260814P00160000", "bid": 31.25, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0195, "rho": -0.0039, "theo": 32.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "BABA260814C00165000", "bid": 0.01, "bid_size": 27.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5843, "open_interest": 0.0, "volume": 13.0, "delta": 0.0095, "gamma": 0.0018, "vega": 0.0057, "theta": -0.0135, "rho": 0.0004, "theo": 0.0398, "change": -0.335, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:51:54", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "BABA260814P00165000", "bid": 36.25, "bid_size": 10.0, "ask": 38.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.001, "vega": 0.0005, "theta": -0.0151, "rho": -0.0007, "theo": 37.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4250011444092}, {"option": "BABA260814C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 175.0, "iv": 0.9341, "open_interest": 1.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0092, "rho": 0.0002, "theo": 0.025, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:33:46", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "BABA260814P00170000", "bid": 41.25, "bid_size": 10.0, "ask": 43.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 42.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4250011444092}, {"option": "BABA260814C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.0154, "open_interest": 7.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0064, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-22T14:09:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BABA260814P00175000", "bid": 46.25, "bid_size": 10.0, "ask": 48.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 47.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4250011444092}, {"option": "BABA260814C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0045, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-07-30T15:53:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260814P00180000", "bid": 51.25, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 52.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4250011444092}, {"option": "BABA260814C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 15.0, "iv": 1.2892, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T15:53:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260814P00185000", "bid": 56.25, "bid_size": 10.0, "ask": 58.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 57.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "BABA260814C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 13.0, "iv": 1.0101, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T14:36:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BABA260814P00190000", "bid": 61.25, "bid_size": 10.0, "ask": 63.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 62.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4249992370606}, {"option": "BABA260814C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 5.0, "iv": 1.0375, "open_interest": 8.0, "volume": 10.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": -0.015, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:45:42", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "BABA260814P00195000", "bid": 66.25, "bid_size": 10.0, "ask": 68.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 67.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "BABA260821C00017500", "bid": 108.25, "bid_size": 10.0, "ask": 111.9, "ask_size": 11.0, "iv": 4.1865, "open_interest": 57.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0096, "theo": 109.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-07-28T09:36:11", "percent_change": 0.0, "prev_day_close": 103.924999237061}, {"option": "BABA260821P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BABA260821C00020000", "bid": 105.75, "bid_size": 10.0, "ask": 109.4, "ask_size": 10.0, "iv": 3.8858, "open_interest": 44.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0109, "theo": 107.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.78, "last_trade_time": "2026-07-28T09:36:42", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "BABA260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BABA260821C00022500", "bid": 103.2, "bid_size": 10.0, "ask": 106.9, "ask_size": 1.0, "iv": 3.5624, "open_interest": 31.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0123, "theo": 104.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.24, "last_trade_time": "2026-07-27T15:31:54", "percent_change": 0.0, "prev_day_close": 99.4750022888184}, {"option": "BABA260821P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BABA260821C00025000", "bid": 100.75, "bid_size": 10.0, "ask": 104.4, "ask_size": 1.0, "iv": 3.3915, "open_interest": 25.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0136, "theo": 102.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.75, "last_trade_time": "2026-07-27T15:44:37", "percent_change": 0.0, "prev_day_close": 97.125}, {"option": "BABA260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BABA260821C00030000", "bid": 95.8, "bid_size": 10.0, "ask": 99.45, "ask_size": 12.0, "iv": 3.091, "open_interest": 32.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0164, "theo": 97.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-07-27T15:56:26", "percent_change": 0.0, "prev_day_close": 92.0250015258789}, {"option": "BABA260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.165, "open_interest": 14.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T12:54:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260821C00035000", "bid": 90.8, "bid_size": 10.0, "ask": 94.45, "ask_size": 6.0, "iv": 2.7528, "open_interest": 11.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0191, "theo": 92.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.97, "last_trade_time": "2026-07-01T09:34:21", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "BABA260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.107, "open_interest": 25.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T12:24:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260821C00040000", "bid": 85.8, "bid_size": 10.0, "ask": 89.45, "ask_size": 2.0, "iv": 2.4628, "open_interest": 22.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0218, "theo": 87.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-07-27T12:21:09", "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "BABA260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.9308, "open_interest": 6313.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:36:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BABA260821C00045000", "bid": 81.95, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 2.5792, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0246, "theo": 82.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.15, "last_trade_time": "2026-06-24T14:22:57", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "BABA260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.7425, "open_interest": 72.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T13:17:38", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BABA260821C00050000", "bid": 77.0, "bid_size": 10.0, "ask": 78.9, "ask_size": 10.0, "iv": 2.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0273, "theo": 77.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0250015258789}, {"option": "BABA260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.546, "open_interest": 252.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0057, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260821C00055000", "bid": 71.8, "bid_size": 10.0, "ask": 74.45, "ask_size": 10.0, "iv": 2.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.03, "theo": 72.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "BABA260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 127.0, "iv": 2.1276, "open_interest": 48.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-26T09:33:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BABA260821C00060000", "bid": 65.85, "bid_size": 10.0, "ask": 69.5, "ask_size": 2.0, "iv": 1.6549, "open_interest": 29.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0327, "theo": 67.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-07-27T15:59:50", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "BABA260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 5.0, "iv": 1.8386, "open_interest": 58.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0027, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-16T14:42:46", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BABA260821C00065000", "bid": 61.95, "bid_size": 10.0, "ask": 64.5, "ask_size": 10.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0354, "theo": 62.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4250011444092}, {"option": "BABA260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9813, "open_interest": 1468.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0033, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-24T15:29:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BABA260821C00070000", "bid": 56.95, "bid_size": 10.0, "ask": 59.5, "ask_size": 10.0, "iv": 1.6664, "open_interest": 9.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0381, "theo": 57.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.36, "last_trade_time": "2026-07-08T11:54:55", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BABA260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 446.0, "iv": 1.2637, "open_interest": 2025.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0041, "rho": -0.0001, "theo": 0.0151, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:55:20", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA260821C00075000", "bid": 51.65, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 1.4292, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0023, "theta": 0.0, "rho": 0.0408, "theo": 52.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.71, "last_trade_time": "2026-07-31T10:20:45", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "BABA260821P00075000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.909, "open_interest": 1053.0, "volume": 8.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0051, "rho": -0.0002, "theo": 0.0196, "change": -0.005, "open": 0.03, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:32:55", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "BABA260821C00080000", "bid": 47.05, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 1.2519, "open_interest": 33.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0031, "theta": 0.0, "rho": 0.0434, "theo": 47.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-07-29T12:47:59", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "BABA260821P00080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8227, "open_interest": 2590.0, "volume": 42.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0063, "rho": -0.0002, "theo": 0.0257, "change": 0.0, "open": 0.23, "high": 0.23, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:32:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "BABA260821C00085000", "bid": 41.4, "bid_size": 94.0, "ask": 44.6, "ask_size": 139.0, "iv": 1.097, "open_interest": 101.0, "volume": 7.0, "delta": 0.9947, "gamma": 0.0007, "vega": 0.0043, "theta": -0.002, "rho": 0.0461, "theo": 42.5389, "change": 4.575, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T09:30:36", "percent_change": 12.2244, "prev_day_close": 37.4250011444092}, {"option": "BABA260821P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.7101, "open_interest": 1639.0, "volume": 50.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0079, "rho": -0.0004, "theo": 0.0342, "change": 0.005, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:50:40", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "BABA260821C00090000", "bid": 36.55, "bid_size": 80.0, "ask": 39.15, "ask_size": 281.0, "iv": 0.8943, "open_interest": 610.0, "volume": 23.0, "delta": 0.9924, "gamma": 0.0011, "vega": 0.006, "theta": -0.0048, "rho": 0.0486, "theo": 37.5635, "change": 6.52, "open": 38.9, "high": 39.25, "low": 38.22, "tick": "down", "last_trade_price": 38.22, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 20.5678, "prev_day_close": 31.7000007629394}, {"option": "BABA260821P00090000", "bid": 0.03, "bid_size": 11.0, "ask": 0.09, "ask_size": 65.0, "iv": 0.6862, "open_interest": 7263.0, "volume": 47.0, "delta": -0.0076, "gamma": 0.0011, "vega": 0.006, "theta": -0.01, "rho": -0.0005, "theo": 0.0469, "change": 0.01, "open": 0.04, "high": 0.22, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:40:43", "percent_change": 16.6667, "prev_day_close": 0.0599999986588955}, {"option": "BABA260821C00095000", "bid": 31.55, "bid_size": 333.0, "ask": 34.5, "ask_size": 240.0, "iv": 0.841, "open_interest": 231.0, "volume": 2.0, "delta": 0.9883, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0089, "rho": 0.0511, "theo": 32.597, "change": 6.805, "open": 34.01, "high": 34.01, "low": 33.93, "tick": "down", "last_trade_price": 33.93, "last_trade_time": "2026-08-03T09:51:04", "percent_change": 25.0876, "prev_day_close": 27.125}, {"option": "BABA260821P00095000", "bid": 0.05, "bid_size": 12.0, "ask": 0.07, "ask_size": 4.0, "iv": 0.5906, "open_interest": 2928.0, "volume": 368.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0134, "rho": -0.0008, "theo": 0.0685, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:19:58", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "BABA260821C00100000", "bid": 27.25, "bid_size": 10.0, "ask": 28.8, "ask_size": 195.0, "iv": 0.7161, "open_interest": 3538.0, "volume": 74.0, "delta": 0.9803, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0155, "rho": 0.0532, "theo": 27.6522, "change": 6.575, "open": 26.65, "high": 28.87, "low": 25.35, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T12:30:46", "percent_change": 29.9886, "prev_day_close": 21.9250001907349}, {"option": "BABA260821P00100000", "bid": 0.1, "bid_size": 6.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.5448, "open_interest": 10264.0, "volume": 202.0, "delta": -0.0197, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0194, "rho": -0.0013, "theo": 0.1119, "change": -0.095, "open": 0.18, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:30:19", "percent_change": -44.186, "prev_day_close": 0.214999996125698}, {"option": "BABA260821C00101000", "bid": 25.7, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.6488, "open_interest": 10.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0034, "vega": 0.0151, "theta": -0.0173, "rho": 0.0536, "theo": 26.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-07-31T10:59:10", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "BABA260821P00101000", "bid": 0.1, "bid_size": 1.0, "ask": 0.17, "ask_size": 14.0, "iv": 0.5429, "open_interest": 622.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0035, "vega": 0.0152, "theta": -0.0211, "rho": -0.0015, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T14:57:13", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "BABA260821C00102000", "bid": 25.2, "bid_size": 10.0, "ask": 27.15, "ask_size": 10.0, "iv": 0.7109, "open_interest": 23.0, "volume": 2.0, "delta": 0.975, "gamma": 0.0039, "vega": 0.0167, "theta": -0.0194, "rho": 0.0539, "theo": 25.6866, "change": 5.9, "open": 26.45, "high": 26.45, "low": 26.45, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T13:50:33", "percent_change": 28.7105, "prev_day_close": 20.5500001907349}, {"option": "BABA260821P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 13.0, "iv": 0.5027, "open_interest": 222.0, "volume": 2.0, "delta": -0.025, "gamma": 0.0039, "vega": 0.0167, "theta": -0.023, "rho": -0.0016, "theo": 0.1417, "change": -0.13, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:21:21", "percent_change": -46.4286, "prev_day_close": 0.280000001192093}, {"option": "BABA260821C00103000", "bid": 23.65, "bid_size": 10.0, "ask": 26.15, "ask_size": 10.0, "iv": 0.6023, "open_interest": 25.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0044, "vega": 0.0185, "theta": -0.0217, "rho": 0.0542, "theo": 24.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-07-29T12:37:29", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "BABA260821P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 14.0, "iv": 0.5343, "open_interest": 168.0, "volume": 2.0, "delta": -0.0283, "gamma": 0.0044, "vega": 0.0185, "theta": -0.0252, "rho": -0.0019, "theo": 0.1608, "change": 0.02, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T10:47:37", "percent_change": 6.06061, "prev_day_close": 0.329999998211861}, {"option": "BABA260821C00104000", "bid": 23.25, "bid_size": 10.0, "ask": 25.15, "ask_size": 10.0, "iv": 0.6673, "open_interest": 42.0, "volume": 1.0, "delta": 0.9679, "gamma": 0.005, "vega": 0.0206, "theta": -0.0243, "rho": 0.0545, "theo": 23.733, "change": 6.235, "open": 24.81, "high": 24.81, "low": 24.81, "tick": "up", "last_trade_price": 24.81, "last_trade_time": "2026-08-03T10:24:41", "percent_change": 33.5666, "prev_day_close": 18.5749998092651}, {"option": "BABA260821P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 14.0, "iv": 0.4717, "open_interest": 68.0, "volume": 1.0, "delta": -0.0322, "gamma": 0.005, "vega": 0.0207, "theta": -0.0277, "rho": -0.0021, "theo": 0.1835, "change": -0.085, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T10:29:43", "percent_change": -20.0, "prev_day_close": 0.425000011920929}, {"option": "BABA260821C00105000", "bid": 22.15, "bid_size": 442.0, "ask": 23.3, "ask_size": 288.0, "iv": 0.4855, "open_interest": 5692.0, "volume": 100.0, "delta": 0.9634, "gamma": 0.0056, "vega": 0.023, "theta": -0.0273, "rho": 0.0547, "theo": 22.7624, "change": 5.875, "open": 23.39, "high": 24.4, "low": 23.25, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T15:50:22", "percent_change": 33.7159, "prev_day_close": 17.4250001907349}, {"option": "BABA260821P00105000", "bid": 0.18, "bid_size": 29.0, "ask": 0.28, "ask_size": 255.0, "iv": 0.5117, "open_interest": 3750.0, "volume": 136.0, "delta": -0.0367, "gamma": 0.0056, "vega": 0.023, "theta": -0.0305, "rho": -0.0024, "theo": 0.2106, "change": -0.3, "open": 0.32, "high": 0.4, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:50:18", "percent_change": -61.2245, "prev_day_close": 0.489999979734421}, {"option": "BABA260821C00106000", "bid": 21.05, "bid_size": 60.0, "ask": 23.85, "ask_size": 174.0, "iv": 0.6738, "open_interest": 25.0, "volume": 13.0, "delta": 0.9581, "gamma": 0.0063, "vega": 0.0256, "theta": -0.0306, "rho": 0.0549, "theo": 21.7969, "change": 6.425, "open": 22.2, "high": 23.0, "low": 22.2, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T12:18:39", "percent_change": 38.7632, "prev_day_close": 16.5750002861023}, {"option": "BABA260821P00106000", "bid": 0.01, "bid_size": 291.0, "ask": 0.28, "ask_size": 17.0, "iv": 0.4513, "open_interest": 28.0, "volume": 9.0, "delta": -0.042, "gamma": 0.0064, "vega": 0.0256, "theta": -0.0337, "rho": -0.0028, "theo": 0.2429, "change": -0.325, "open": 0.44, "high": 0.44, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:46:13", "percent_change": -59.633, "prev_day_close": 0.544999986886978}, {"option": "BABA260821C00107000", "bid": 19.25, "bid_size": 12.0, "ask": 22.15, "ask_size": 10.0, "iv": 0.431, "open_interest": 6.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0072, "vega": 0.0286, "theta": -0.0343, "rho": 0.055, "theo": 20.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-07-31T10:05:59", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BABA260821P00107000", "bid": 0.25, "bid_size": 5.0, "ask": 0.61, "ask_size": 503.0, "iv": 0.5372, "open_interest": 86.0, "volume": 9.0, "delta": -0.0482, "gamma": 0.0072, "vega": 0.0287, "theta": -0.0373, "rho": -0.0032, "theo": 0.2814, "change": -0.38, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T13:56:40", "percent_change": -58.4615, "prev_day_close": 0.650000005960464}, {"option": "BABA260821C00108000", "bid": 18.7, "bid_size": 320.0, "ask": 21.35, "ask_size": 246.0, "iv": 0.5248, "open_interest": 58.0, "volume": 25.0, "delta": 0.9448, "gamma": 0.0081, "vega": 0.0319, "theta": -0.0384, "rho": 0.055, "theo": 19.886, "change": 5.3, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T14:47:53", "percent_change": 35.3333, "prev_day_close": 15.0}, {"option": "BABA260821P00108000", "bid": 0.08, "bid_size": 433.0, "ask": 0.36, "ask_size": 13.0, "iv": 0.446, "open_interest": 116.0, "volume": 20.0, "delta": -0.0554, "gamma": 0.0081, "vega": 0.032, "theta": -0.0413, "rho": -0.0036, "theo": 0.3276, "change": -0.495, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:13:59", "percent_change": -62.2642, "prev_day_close": 0.7950000166893}, {"option": "BABA260821C00109000", "bid": 18.55, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.6007, "open_interest": 48.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0091, "vega": 0.0356, "theta": -0.043, "rho": 0.055, "theo": 18.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-07-29T14:19:04", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BABA260821P00109000", "bid": 0.3, "bid_size": 60.0, "ask": 0.59, "ask_size": 424.0, "iv": 0.4962, "open_interest": 83.0, "volume": 142.0, "delta": -0.0637, "gamma": 0.0092, "vega": 0.0356, "theta": -0.0458, "rho": -0.0042, "theo": 0.3825, "change": -0.515, "open": 0.57, "high": 0.57, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T09:37:30", "percent_change": -55.0802, "prev_day_close": 0.935000002384186}, {"option": "BABA260821C00110000", "bid": 17.65, "bid_size": 19.0, "ask": 18.75, "ask_size": 109.0, "iv": 0.5192, "open_interest": 5539.0, "volume": 330.0, "delta": 0.9269, "gamma": 0.0103, "vega": 0.0396, "theta": -0.048, "rho": 0.0548, "theo": 18.0109, "change": 5.56, "open": 17.0, "high": 20.0, "low": 17.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-08-03T15:42:51", "percent_change": 42.6054, "prev_day_close": 13.0500001907349}, {"option": "BABA260821P00110000", "bid": 0.42, "bid_size": 22.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.4775, "open_interest": 9554.0, "volume": 593.0, "delta": -0.0733, "gamma": 0.0103, "vega": 0.0398, "theta": -0.0507, "rho": -0.0048, "theo": 0.4482, "change": -0.64, "open": 0.84, "high": 0.85, "low": 0.37, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:51:05", "percent_change": -60.3774, "prev_day_close": 1.06000000238419}, {"option": "BABA260821C00111000", "bid": 16.7, "bid_size": 10.0, "ask": 18.65, "ask_size": 18.0, "iv": 0.5839, "open_interest": 56.0, "volume": 48.0, "delta": 0.9159, "gamma": 0.0115, "vega": 0.044, "theta": -0.0536, "rho": 0.0546, "theo": 17.0911, "change": 6.1, "open": 18.35, "high": 18.4, "low": 18.35, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T10:51:11", "percent_change": 49.5935, "prev_day_close": 12.3000001907349}, {"option": "BABA260821P00111000", "bid": 0.39, "bid_size": 359.0, "ask": 0.66, "ask_size": 65.0, "iv": 0.4703, "open_interest": 53.0, "volume": 14.0, "delta": -0.0844, "gamma": 0.0116, "vega": 0.0441, "theta": -0.0562, "rho": -0.0055, "theo": 0.5264, "change": -0.705, "open": 0.84, "high": 0.84, "low": 0.47, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:50:26", "percent_change": -57.551, "prev_day_close": 1.22499996423721}, {"option": "BABA260821C00112000", "bid": 15.7, "bid_size": 12.0, "ask": 17.05, "ask_size": 12.0, "iv": 0.5046, "open_interest": 28.0, "volume": 3.0, "delta": 0.9034, "gamma": 0.0129, "vega": 0.0488, "theta": -0.0596, "rho": 0.0542, "theo": 16.1857, "change": 6.115, "open": 17.55, "high": 17.74, "low": 17.55, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-08-03T11:33:43", "percent_change": 52.6021, "prev_day_close": 11.625}, {"option": "BABA260821P00112000", "bid": 0.14, "bid_size": 479.0, "ask": 1.08, "ask_size": 199.0, "iv": 0.4656, "open_interest": 308.0, "volume": 42.0, "delta": -0.097, "gamma": 0.0129, "vega": 0.049, "theta": -0.062, "rho": -0.0063, "theo": 0.619, "change": -0.855, "open": 0.66, "high": 0.66, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T10:21:35", "percent_change": -59.1696, "prev_day_close": 1.44499999284744}, {"option": "BABA260821C00113000", "bid": 14.75, "bid_size": 71.0, "ask": 16.65, "ask_size": 242.0, "iv": 0.5342, "open_interest": 236.0, "volume": 197.0, "delta": 0.8891, "gamma": 0.0143, "vega": 0.0538, "theta": -0.066, "rho": 0.0537, "theo": 15.2972, "change": 4.9, "open": 15.2, "high": 16.7, "low": 15.15, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T15:41:25", "percent_change": 46.4455, "prev_day_close": 10.5500001907349}, {"option": "BABA260821P00113000", "bid": 0.6, "bid_size": 128.0, "ask": 0.88, "ask_size": 22.0, "iv": 0.467, "open_interest": 90.0, "volume": 32.0, "delta": -0.1113, "gamma": 0.0144, "vega": 0.054, "theta": -0.0684, "rho": -0.0072, "theo": 0.7288, "change": -0.975, "open": 0.78, "high": 0.81, "low": 0.67, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T13:32:04", "percent_change": -57.5221, "prev_day_close": 1.69499999284744}, {"option": "BABA260821C00114000", "bid": 13.0, "bid_size": 190.0, "ask": 15.45, "ask_size": 116.0, "iv": 0.4264, "open_interest": 34.0, "volume": 5.0, "delta": 0.8731, "gamma": 0.0158, "vega": 0.0592, "theta": -0.0729, "rho": 0.053, "theo": 14.4276, "change": 5.03, "open": 13.43, "high": 15.03, "low": 13.43, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-08-03T15:45:19", "percent_change": 50.3, "prev_day_close": 10.0}, {"option": "BABA260821P00114000", "bid": 0.7, "bid_size": 384.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.4574, "open_interest": 76.0, "volume": 48.0, "delta": -0.1274, "gamma": 0.0159, "vega": 0.0595, "theta": -0.0752, "rho": -0.0082, "theo": 0.8571, "change": -1.09, "open": 0.94, "high": 0.94, "low": 0.78, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T13:44:00", "percent_change": -55.8974, "prev_day_close": 1.94999998807907}, {"option": "BABA260821C00115000", "bid": 12.95, "bid_size": 359.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.4284, "open_interest": 9857.0, "volume": 304.0, "delta": 0.8553, "gamma": 0.0173, "vega": 0.0647, "theta": -0.0801, "rho": 0.0523, "theo": 13.5796, "change": 4.375, "open": 12.66, "high": 15.25, "low": 12.66, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 47.6839, "prev_day_close": 9.1749997138977}, {"option": "BABA260821P00115000", "bid": 0.9, "bid_size": 327.0, "ask": 1.08, "ask_size": 13.0, "iv": 0.4588, "open_interest": 7751.0, "volume": 339.0, "delta": -0.1453, "gamma": 0.0174, "vega": 0.0649, "theta": -0.0822, "rho": -0.0094, "theo": 1.0077, "change": -1.24, "open": 1.01, "high": 1.7, "low": 0.85, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:57:15", "percent_change": -55.6054, "prev_day_close": 2.23000001907349}, {"option": "BABA260821C00116000", "bid": 12.2, "bid_size": 320.0, "ask": 13.2, "ask_size": 50.0, "iv": 0.4528, "open_interest": 56.0, "volume": 12.0, "delta": 0.8357, "gamma": 0.0189, "vega": 0.0703, "theta": -0.0875, "rho": 0.0514, "theo": 12.7552, "change": 5.425, "open": 13.0, "high": 13.95, "low": 13.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-03T11:31:57", "percent_change": 63.6364, "prev_day_close": 8.52500009536743}, {"option": "BABA260821P00116000", "bid": 1.11, "bid_size": 133.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.4606, "open_interest": 109.0, "volume": 20.0, "delta": -0.165, "gamma": 0.019, "vega": 0.0705, "theta": -0.0896, "rho": -0.0107, "theo": 1.1815, "change": -1.39, "open": 1.41, "high": 1.41, "low": 1.01, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -54.5098, "prev_day_close": 2.55000007152557}, {"option": "BABA260821C00117000", "bid": 10.55, "bid_size": 263.0, "ask": 12.8, "ask_size": 80.0, "iv": 0.422, "open_interest": 63.0, "volume": 2.0, "delta": 0.8144, "gamma": 0.0204, "vega": 0.076, "theta": -0.095, "rho": 0.0503, "theo": 11.957, "change": 5.415, "open": 10.7, "high": 13.24, "low": 10.7, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-08-03T11:24:13", "percent_change": 69.2013, "prev_day_close": 7.82499980926514}, {"option": "BABA260821P00117000", "bid": 1.25, "bid_size": 92.0, "ask": 1.49, "ask_size": 16.0, "iv": 0.459, "open_interest": 322.0, "volume": 20.0, "delta": -0.1865, "gamma": 0.0206, "vega": 0.0762, "theta": -0.097, "rho": -0.0119, "theo": 1.3822, "change": -1.525, "open": 1.39, "high": 1.43, "low": 1.25, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T13:58:09", "percent_change": -51.6074, "prev_day_close": 2.95500004291534}, {"option": "BABA260821C00118000", "bid": 9.8, "bid_size": 393.0, "ask": 11.6, "ask_size": 83.0, "iv": 0.398, "open_interest": 55.0, "volume": 12.0, "delta": 0.7913, "gamma": 0.0219, "vega": 0.0815, "theta": -0.1025, "rho": 0.0491, "theo": 11.1867, "change": 5.315, "open": 10.59, "high": 12.54, "low": 10.59, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-08-03T09:48:12", "percent_change": 73.564, "prev_day_close": 7.22499990463257}, {"option": "BABA260821P00118000", "bid": 1.51, "bid_size": 64.0, "ask": 1.73, "ask_size": 19.0, "iv": 0.4621, "open_interest": 2044.0, "volume": 84.0, "delta": -0.2096, "gamma": 0.022, "vega": 0.0816, "theta": -0.1044, "rho": -0.0135, "theo": 1.6103, "change": -1.575, "open": 1.8, "high": 1.8, "low": 1.38, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -48.8372, "prev_day_close": 3.22500002384186}, {"option": "BABA260821C00119000", "bid": 9.75, "bid_size": 222.0, "ask": 10.95, "ask_size": 18.0, "iv": 0.4505, "open_interest": 82.0, "volume": 3.0, "delta": 0.7667, "gamma": 0.0233, "vega": 0.0868, "theta": -0.1099, "rho": 0.0478, "theo": 10.4461, "change": 4.58, "open": 11.55, "high": 11.6, "low": 11.23, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-08-03T13:04:39", "percent_change": 68.8722, "prev_day_close": 6.64999985694885}, {"option": "BABA260821P00119000", "bid": 1.65, "bid_size": 436.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.4537, "open_interest": 29.0, "volume": 78.0, "delta": -0.2344, "gamma": 0.0235, "vega": 0.0871, "theta": -0.1117, "rho": -0.0149, "theo": 1.8689, "change": -1.865, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T14:56:50", "percent_change": -50.7483, "prev_day_close": 3.67500007152557}, {"option": "BABA260821C00120000", "bid": 9.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.4643, "open_interest": 13441.0, "volume": 2437.0, "delta": 0.7408, "gamma": 0.0246, "vega": 0.0918, "theta": -0.1169, "rho": 0.0464, "theo": 9.7366, "change": 3.725, "open": 9.25, "high": 11.5, "low": 8.75, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:54:05", "percent_change": 60.8163, "prev_day_close": 6.125}, {"option": "BABA260821P00120000", "bid": 2.1, "bid_size": 25.0, "ask": 2.28, "ask_size": 19.0, "iv": 0.4663, "open_interest": 2561.0, "volume": 850.0, "delta": -0.2605, "gamma": 0.0248, "vega": 0.0919, "theta": -0.1187, "rho": -0.0167, "theo": 2.1582, "change": -1.925, "open": 2.76, "high": 2.76, "low": 1.85, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -46.6667, "prev_day_close": 4.12500011920929}, {"option": "BABA260821C00121000", "bid": 7.65, "bid_size": 575.0, "ask": 9.75, "ask_size": 98.0, "iv": 0.4265, "open_interest": 97.0, "volume": 12.0, "delta": 0.7137, "gamma": 0.0258, "vega": 0.0964, "theta": -0.1236, "rho": 0.0448, "theo": 9.0591, "change": 3.93, "open": 8.55, "high": 10.15, "low": 8.55, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-08-03T15:30:29", "percent_change": 70.1786, "prev_day_close": 5.59999990463257}, {"option": "BABA260821P00121000", "bid": 2.38, "bid_size": 21.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.4705, "open_interest": 58.0, "volume": 540.0, "delta": -0.2878, "gamma": 0.026, "vega": 0.0967, "theta": -0.1253, "rho": -0.0181, "theo": 2.4801, "change": -2.2, "open": 2.44, "high": 2.5, "low": 2.2, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:56:05", "percent_change": -46.8085, "prev_day_close": 4.70000004768372}, {"option": "BABA260821C00122000", "bid": 7.95, "bid_size": 311.0, "ask": 9.15, "ask_size": 382.0, "iv": 0.4795, "open_interest": 181.0, "volume": 206.0, "delta": 0.6856, "gamma": 0.0268, "vega": 0.1005, "theta": -0.1297, "rho": 0.0432, "theo": 8.4144, "change": 3.52, "open": 8.1, "high": 9.65, "low": 8.1, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-08-03T13:57:50", "percent_change": 67.6923, "prev_day_close": 5.20000004768372}, {"option": "BABA260821P00122000", "bid": 2.59, "bid_size": 146.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.462, "open_interest": 53.0, "volume": 207.0, "delta": -0.316, "gamma": 0.027, "vega": 0.1006, "theta": -0.1313, "rho": -0.02, "theo": 2.8348, "change": -2.53, "open": 2.7, "high": 2.85, "low": 2.5, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:50:30", "percent_change": -47.7358, "prev_day_close": 5.29999995231628}, {"option": "BABA260821C00123000", "bid": 6.5, "bid_size": 615.0, "ask": 8.7, "ask_size": 201.0, "iv": 0.4485, "open_interest": 186.0, "volume": 56.0, "delta": 0.6568, "gamma": 0.0277, "vega": 0.1041, "theta": -0.1352, "rho": 0.0415, "theo": 7.8023, "change": 3.43, "open": 7.2, "high": 9.75, "low": 7.2, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-08-03T14:25:30", "percent_change": 72.2105, "prev_day_close": 4.75}, {"option": "BABA260821P00123000", "bid": 2.98, "bid_size": 249.0, "ask": 4.25, "ask_size": 461.0, "iv": 0.5055, "open_interest": 136.0, "volume": 49.0, "delta": -0.3449, "gamma": 0.0278, "vega": 0.1043, "theta": -0.1368, "rho": -0.0215, "theo": 3.2222, "change": -2.625, "open": 3.05, "high": 3.22, "low": 2.78, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:13:52", "percent_change": -45.8515, "prev_day_close": 5.72499990463257}, {"option": "BABA260821C00124000", "bid": 6.65, "bid_size": 406.0, "ask": 7.45, "ask_size": 58.0, "iv": 0.4539, "open_interest": 95.0, "volume": 29.0, "delta": 0.6276, "gamma": 0.0283, "vega": 0.1071, "theta": -0.14, "rho": 0.0398, "theo": 7.2231, "change": 3.725, "open": 8.31, "high": 8.31, "low": 7.7, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T11:15:39", "percent_change": 85.1429, "prev_day_close": 4.375}, {"option": "BABA260821P00124000", "bid": 3.5, "bid_size": 67.0, "ask": 4.55, "ask_size": 476.0, "iv": 0.5056, "open_interest": 5.0, "volume": 46.0, "delta": -0.3744, "gamma": 0.0285, "vega": 0.1072, "theta": -0.1414, "rho": -0.0233, "theo": 3.643, "change": -2.825, "open": 3.33, "high": 3.5, "low": 3.21, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:42:07", "percent_change": -44.664, "prev_day_close": 6.32500004768372}, {"option": "BABA260821C00125000", "bid": 6.55, "bid_size": 15.0, "ask": 6.85, "ask_size": 18.0, "iv": 0.4745, "open_interest": 5575.0, "volume": 708.0, "delta": 0.5981, "gamma": 0.0288, "vega": 0.1095, "theta": -0.144, "rho": 0.0381, "theo": 6.6758, "change": 2.675, "open": 6.63, "high": 8.13, "low": 5.8, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:56:49", "percent_change": 67.2956, "prev_day_close": 3.97500014305115}, {"option": "BABA260821P00125000", "bid": 3.95, "bid_size": 23.0, "ask": 4.25, "ask_size": 15.0, "iv": 0.4864, "open_interest": 1953.0, "volume": 203.0, "delta": -0.404, "gamma": 0.029, "vega": 0.1096, "theta": -0.1454, "rho": -0.0249, "theo": 4.095, "change": -2.7, "open": 4.15, "high": 4.35, "low": 3.55, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -38.8489, "prev_day_close": 6.95000004768372}, {"option": "BABA260821C00126000", "bid": 6.0, "bid_size": 112.0, "ask": 7.4, "ask_size": 417.0, "iv": 0.5231, "open_interest": 80.0, "volume": 208.0, "delta": 0.5686, "gamma": 0.0292, "vega": 0.1112, "theta": -0.1472, "rho": 0.0362, "theo": 6.1601, "change": 2.905, "open": 6.0, "high": 7.4, "low": 5.8, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-08-03T15:21:09", "percent_change": 79.0476, "prev_day_close": 3.67499995231628}, {"option": "BABA260821P00126000", "bid": 4.35, "bid_size": 35.0, "ask": 4.85, "ask_size": 23.0, "iv": 0.4763, "open_interest": 29.0, "volume": 7.0, "delta": -0.4338, "gamma": 0.0294, "vega": 0.1113, "theta": -0.1484, "rho": -0.0265, "theo": 4.5802, "change": -3.3, "open": 5.45, "high": 5.45, "low": 4.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T10:06:55", "percent_change": -43.4211, "prev_day_close": 7.59999990463257}, {"option": "BABA260821C00127000", "bid": 5.2, "bid_size": 439.0, "ask": 5.95, "ask_size": 44.0, "iv": 0.4679, "open_interest": 251.0, "volume": 72.0, "delta": 0.5392, "gamma": 0.0293, "vega": 0.1123, "theta": -0.1495, "rho": 0.0345, "theo": 5.6748, "change": 2.385, "open": 5.89, "high": 6.75, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 71.7293, "prev_day_close": 3.32500004768372}, {"option": "BABA260821P00127000", "bid": 5.0, "bid_size": 16.0, "ask": 5.25, "ask_size": 11.0, "iv": 0.4795, "open_interest": 10.0, "volume": 53.0, "delta": -0.4634, "gamma": 0.0295, "vega": 0.1123, "theta": -0.1507, "rho": -0.0283, "theo": 5.0946, "change": -3.3, "open": 4.5, "high": 5.06, "low": 4.33, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -39.521, "prev_day_close": 8.35000038146973}, {"option": "BABA260821C00128000", "bid": 5.15, "bid_size": 1.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.484, "open_interest": 123.0, "volume": 97.0, "delta": 0.5101, "gamma": 0.0293, "vega": 0.1128, "theta": -0.1509, "rho": 0.0327, "theo": 5.2191, "change": 2.325, "open": 5.01, "high": 6.45, "low": 5.01, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 76.6063, "prev_day_close": 3.03500008583069}, {"option": "BABA260821P00128000", "bid": 5.2, "bid_size": 413.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.4666, "open_interest": 9.0, "volume": 38.0, "delta": -0.4927, "gamma": 0.0295, "vega": 0.1128, "theta": -0.152, "rho": -0.0297, "theo": 5.6398, "change": -3.305, "open": 5.3, "high": 5.67, "low": 4.89, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-08-03T13:59:22", "percent_change": -36.8245, "prev_day_close": 8.97500038146973}, {"option": "BABA260821C00129000", "bid": 4.55, "bid_size": 161.0, "ask": 4.95, "ask_size": 22.0, "iv": 0.4775, "open_interest": 314.0, "volume": 87.0, "delta": 0.4814, "gamma": 0.0292, "vega": 0.1128, "theta": -0.1515, "rho": 0.0309, "theo": 4.792, "change": 2.3, "open": 5.0, "high": 6.3, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 82.1429, "prev_day_close": 2.79999995231628}, {"option": "BABA260821P00129000", "bid": 4.85, "bid_size": 462.0, "ask": 6.35, "ask_size": 11.0, "iv": 0.4267, "open_interest": 2.0, "volume": 75.0, "delta": -0.5216, "gamma": 0.0294, "vega": 0.1127, "theta": -0.1526, "rho": -0.0314, "theo": 6.2135, "change": -3.815, "open": 5.9, "high": 6.25, "low": 5.87, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-08-03T15:32:07", "percent_change": -38.8295, "prev_day_close": 9.8250002861023}, {"option": "BABA260821C00130000", "bid": 4.3, "bid_size": 11.0, "ask": 4.45, "ask_size": 2.0, "iv": 0.4818, "open_interest": 11051.0, "volume": 4385.0, "delta": 0.4533, "gamma": 0.0288, "vega": 0.1121, "theta": -0.1513, "rho": 0.0292, "theo": 4.3921, "change": 1.87, "open": 3.94, "high": 5.7, "low": 3.75, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 75.4032, "prev_day_close": 2.48000001907349}, {"option": "BABA260821P00130000", "bid": 6.45, "bid_size": 382.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.4798, "open_interest": 2636.0, "volume": 372.0, "delta": -0.5499, "gamma": 0.0291, "vega": 0.1118, "theta": -0.1523, "rho": -0.0323, "theo": 6.8141, "change": -4.0, "open": 6.6, "high": 6.9, "low": 5.8, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:13:24", "percent_change": -37.7358, "prev_day_close": 10.5999999046326}, {"option": "BABA260821C00135000", "bid": 2.71, "bid_size": 16.0, "ask": 2.82, "ask_size": 1.0, "iv": 0.4922, "open_interest": 7346.0, "volume": 1925.0, "delta": 0.3244, "gamma": 0.0257, "vega": 0.1019, "theta": -0.1396, "rho": 0.021, "theo": 2.7699, "change": 1.38, "open": 2.49, "high": 3.75, "low": 2.33, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:50:38", "percent_change": 91.3907, "prev_day_close": 1.50999999046326}, {"option": "BABA260821P00135000", "bid": 9.7, "bid_size": 327.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.4777, "open_interest": 1735.0, "volume": 18.0, "delta": -0.68, "gamma": 0.026, "vega": 0.1012, "theta": -0.1402, "rho": -0.0383, "theo": 10.1995, "change": -4.825, "open": 9.94, "high": 10.15, "low": 9.2, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T14:44:47", "percent_change": -32.9915, "prev_day_close": 14.625}, {"option": "BABA260821C00140000", "bid": 1.68, "bid_size": 4.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.505, "open_interest": 8661.0, "volume": 1692.0, "delta": 0.2207, "gamma": 0.0208, "vega": 0.0841, "theta": -0.1164, "rho": 0.0144, "theo": 1.6861, "change": 0.84, "open": 1.4, "high": 2.39, "low": 1.4, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 92.3077, "prev_day_close": 0.909999996423721}, {"option": "BABA260821P00140000", "bid": 13.4, "bid_size": 172.0, "ask": 15.1, "ask_size": 106.0, "iv": 0.516, "open_interest": 294.0, "volume": 17.0, "delta": -0.785, "gamma": 0.0211, "vega": 0.0829, "theta": -0.1165, "rho": -0.0405, "theo": 14.1291, "change": -5.835, "open": 13.55, "high": 13.61, "low": 12.69, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-08-03T10:53:25", "percent_change": -30.5898, "prev_day_close": 19.0750007629395}, {"option": "BABA260821C00145000", "bid": 0.99, "bid_size": 31.0, "ask": 1.08, "ask_size": 13.0, "iv": 0.5161, "open_interest": 13981.0, "volume": 3905.0, "delta": 0.145, "gamma": 0.0156, "vega": 0.0647, "theta": -0.0905, "rho": 0.0094, "theo": 1.0105, "change": 0.47, "open": 0.95, "high": 1.37, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 82.4561, "prev_day_close": 0.569999992847443}, {"option": "BABA260821P00145000", "bid": 17.75, "bid_size": 25.0, "ask": 18.95, "ask_size": 14.0, "iv": 0.4919, "open_interest": 115.0, "volume": 0.0, "delta": -0.862, "gamma": 0.016, "vega": 0.0621, "theta": -0.0903, "rho": -0.0397, "theo": 18.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-07-31T11:00:08", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BABA260821C00150000", "bid": 0.6, "bid_size": 15.0, "ask": 0.63, "ask_size": 1.0, "iv": 0.527, "open_interest": 17771.0, "volume": 3816.0, "delta": 0.0942, "gamma": 0.0112, "vega": 0.0478, "theta": -0.0678, "rho": 0.0061, "theo": 0.6115, "change": 0.225, "open": 0.57, "high": 0.88, "low": 0.57, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "BABA260821P00150000", "bid": 21.7, "bid_size": 164.0, "ask": 23.95, "ask_size": 28.0, "iv": 0.4498, "open_interest": 255.0, "volume": 1.0, "delta": -0.9142, "gamma": 0.0117, "vega": 0.0449, "theta": -0.0674, "rho": -0.0353, "theo": 23.093, "change": -5.575, "open": 22.85, "high": 22.85, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T09:48:32", "percent_change": -19.613, "prev_day_close": 28.4250001907349}, {"option": "BABA260821C00155000", "bid": 0.28, "bid_size": 182.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.531, "open_interest": 6129.0, "volume": 508.0, "delta": 0.0618, "gamma": 0.0079, "vega": 0.0348, "theta": -0.0503, "rho": 0.004, "theo": 0.382, "change": 0.14, "open": 0.44, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:52:04", "percent_change": 53.8461, "prev_day_close": 0.260000005364418}, {"option": "BABA260821P00155000", "bid": 26.45, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0084, "vega": 0.029, "theta": -0.0499, "rho": -0.0285, "theo": 27.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-07-20T11:49:53", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "BABA260821C00160000", "bid": 0.21, "bid_size": 21.0, "ask": 0.27, "ask_size": 29.0, "iv": 0.5604, "open_interest": 11292.0, "volume": 217.0, "delta": 0.0417, "gamma": 0.0055, "vega": 0.0254, "theta": -0.0377, "rho": 0.0027, "theo": 0.2498, "change": 0.075, "open": 0.3, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:44:38", "percent_change": 38.4615, "prev_day_close": 0.195000000298023}, {"option": "BABA260821P00160000", "bid": 31.35, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0061, "vega": 0.0183, "theta": -0.0368, "rho": -0.0219, "theo": 32.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.02, "last_trade_time": "2026-07-29T11:47:12", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "BABA260821C00165000", "bid": 0.15, "bid_size": 1.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.5838, "open_interest": 5344.0, "volume": 4930.0, "delta": 0.0291, "gamma": 0.004, "vega": 0.019, "theta": -0.0289, "rho": 0.0019, "theo": 0.1716, "change": -0.01, "open": 0.01, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:50:26", "percent_change": -5.55556, "prev_day_close": 0.180000007152557}, {"option": "BABA260821P00165000", "bid": 36.3, "bid_size": 10.0, "ask": 38.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0045, "vega": 0.0113, "theta": -0.0275, "rho": -0.0136, "theo": 37.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.99, "last_trade_time": "2026-06-17T15:08:34", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "BABA260821C00170000", "bid": 0.11, "bid_size": 3.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.6131, "open_interest": 13851.0, "volume": 34.0, "delta": 0.021, "gamma": 0.0029, "vega": 0.0144, "theta": -0.0227, "rho": 0.0014, "theo": 0.1231, "change": 0.01, "open": 0.06, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "BABA260821P00170000", "bid": 40.6, "bid_size": 11.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0032, "vega": 0.0074, "theta": -0.0196, "rho": -0.0131, "theo": 42.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.44, "last_trade_time": "2026-07-14T14:41:07", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "BABA260821C00175000", "bid": 0.08, "bid_size": 5.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.6351, "open_interest": 1479.0, "volume": 35.0, "delta": 0.0157, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0182, "rho": 0.001, "theo": 0.0916, "change": 0.015, "open": 0.08, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:48:39", "percent_change": 17.6471, "prev_day_close": 0.0849999990314245}, {"option": "BABA260821P00175000", "bid": 45.6, "bid_size": 11.0, "ask": 49.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0182, "rho": -0.0037, "theo": 47.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.27, "last_trade_time": "2026-06-12T15:58:04", "percent_change": 0.0, "prev_day_close": 53.4250011444092}, {"option": "BABA260821C00180000", "bid": 0.05, "bid_size": 4.0, "ask": 0.18, "ask_size": 363.0, "iv": 0.7056, "open_interest": 2308.0, "volume": 5.0, "delta": 0.012, "gamma": 0.0016, "vega": 0.0089, "theta": -0.0148, "rho": 0.0008, "theo": 0.07, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:30:34", "percent_change": 33.3333, "prev_day_close": 0.0749999992549419}, {"option": "BABA260821P00180000", "bid": 50.6, "bid_size": 124.0, "ask": 53.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0167, "rho": 0.0, "theo": 52.6884, "change": -6.2, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:27:53", "percent_change": -10.6529, "prev_day_close": 58.1999988555908}, {"option": "BABA260821C00185000", "bid": 0.04, "bid_size": 5.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7061, "open_interest": 556.0, "volume": 5.0, "delta": 0.0093, "gamma": 0.0013, "vega": 0.0071, "theta": -0.0123, "rho": 0.0006, "theo": 0.0547, "change": 0.03, "open": 0.22, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:24:41", "percent_change": 42.8571, "prev_day_close": 0.0700000002980232}, {"option": "BABA260821P00185000", "bid": 56.25, "bid_size": 10.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 57.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.81, "last_trade_time": "2026-07-20T11:52:08", "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "BABA260821C00190000", "bid": 0.02, "bid_size": 10.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.7207, "open_interest": 8239.0, "volume": 10.0, "delta": 0.0073, "gamma": 0.001, "vega": 0.0058, "theta": -0.0102, "rho": 0.0005, "theo": 0.0434, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:24:41", "percent_change": 9.09091, "prev_day_close": 0.0549999987706542}, {"option": "BABA260821P00190000", "bid": 61.25, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 62.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.21, "last_trade_time": "2026-07-21T12:57:15", "percent_change": 0.0, "prev_day_close": 68.3249969482422}, {"option": "BABA260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 0.8264, "open_interest": 581.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0086, "rho": 0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-22T13:39:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BABA260821P00195000", "bid": 65.95, "bid_size": 10.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 67.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.97, "last_trade_time": "2026-04-24T11:37:00", "percent_change": 0.0, "prev_day_close": 73.3249969482422}, {"option": "BABA260821C00200000", "bid": 0.01, "bid_size": 52.0, "ask": 0.06, "ask_size": 22.0, "iv": 0.7702, "open_interest": 1171.0, "volume": 6.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0073, "rho": 0.0003, "theo": 0.0286, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:24:12", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "BABA260821P00200000", "bid": 70.95, "bid_size": 10.0, "ask": 73.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 72.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-07-28T15:39:16", "percent_change": 0.0, "prev_day_close": 78.3249969482422}, {"option": "BABA260821C00210000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 387.0, "iv": 0.9008, "open_interest": 223.0, "volume": 13.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0054, "rho": 0.0002, "theo": 0.0196, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:40:00", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "BABA260821P00210000", "bid": 80.95, "bid_size": 10.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 82.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-04-17T12:07:00", "percent_change": 0.0, "prev_day_close": 88.3249969482422}, {"option": "BABA260821C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 113.0, "iv": 0.9549, "open_interest": 460.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.002, "theta": -0.004, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T11:38:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BABA260821P00220000", "bid": 90.95, "bid_size": 10.0, "ask": 93.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 92.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1750030517578}, {"option": "BABA260821C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0115, "open_interest": 241.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T15:23:24", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BABA260821P00230000", "bid": 100.6, "bid_size": 11.0, "ask": 104.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "BABA260821C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.0629, "open_interest": 363.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:38:18", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BABA260821P00240000", "bid": 110.6, "bid_size": 2.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.23, "last_trade_time": "2026-07-15T12:52:01", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "BABA260821C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1092, "open_interest": 165.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T15:52:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BABA260821P00250000", "bid": 120.6, "bid_size": 11.0, "ask": 124.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "BABA260821C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.1503, "open_interest": 63.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-22T11:49:14", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BABA260821P00260000", "bid": 130.6, "bid_size": 6.0, "ask": 134.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 132.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.324996948242}, {"option": "BABA260821C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.1861, "open_interest": 17.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T10:27:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BABA260821P00270000", "bid": 140.6, "bid_size": 2.0, "ask": 144.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "BABA260821C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2162, "open_interest": 25.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-22T11:43:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260821P00280000", "bid": 150.6, "bid_size": 3.0, "ask": 154.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.474998474121}, {"option": "BABA260821C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2637, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-28T09:32:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260821P00290000", "bid": 160.6, "bid_size": 7.0, "ask": 164.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.425003051758}, {"option": "BABA260821C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3093, "open_interest": 195.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:57:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA260821P00300000", "bid": 170.6, "bid_size": 3.0, "ask": 174.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.275001525879}, {"option": "BABA260821C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3273, "open_interest": 24.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-04-16T11:12:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA260821P00310000", "bid": 180.6, "bid_size": 11.0, "ask": 184.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 182.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.149993896484}, {"option": "BABA260821C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.369, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T15:14:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BABA260821P00320000", "bid": 190.6, "bid_size": 3.0, "ask": 194.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 192.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "BABA260821C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260821P00330000", "bid": 200.6, "bid_size": 3.0, "ask": 204.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 202.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.525001525879}, {"option": "BABA260821C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3711, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:36:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260821P00340000", "bid": 210.6, "bid_size": 2.0, "ask": 214.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 212.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.324996948242}, {"option": "BABA260821C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.4071, "open_interest": 141.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:39:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260821P00350000", "bid": 220.6, "bid_size": 6.0, "ask": 224.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 222.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.324996948242}, {"option": "BABA260828C00080000", "bid": 46.4, "bid_size": 20.0, "ask": 49.65, "ask_size": 222.0, "iv": 1.0282, "open_interest": 18.0, "volume": 48.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0027, "theta": 0.0, "rho": 0.0587, "theo": 47.5968, "change": 7.05, "open": 49.1, "high": 49.3, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T11:37:52", "percent_change": 16.8057, "prev_day_close": 41.9500007629394}, {"option": "BABA260828P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 83.0, "iv": 0.9025, "open_interest": 1.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0032, "rho": -0.0002, "theo": 0.0166, "change": -0.045, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T09:35:35", "percent_change": -19.1489, "prev_day_close": 0.234999999403954}, {"option": "BABA260828C00085000", "bid": 41.8, "bid_size": 10.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.8513, "open_interest": 12.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.0043, "theta": 0.0, "rho": 0.0622, "theo": 42.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.85, "last_trade_time": "2026-07-28T09:39:06", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "BABA260828P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.6157, "open_interest": 3.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0048, "rho": -0.0004, "theo": 0.0275, "change": -1.045, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:24:45", "percent_change": -94.5701, "prev_day_close": 1.10500001907349}, {"option": "BABA260828C00090000", "bid": 36.35, "bid_size": 10.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.7923, "open_interest": 14.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0021, "rho": 0.0656, "theo": 37.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-28T09:43:35", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "BABA260828P00090000", "bid": 0.04, "bid_size": 10.0, "ask": 0.28, "ask_size": 373.0, "iv": 0.6706, "open_interest": 166.0, "volume": 381.0, "delta": -0.008, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0078, "rho": -0.0007, "theo": 0.0499, "change": -0.155, "open": 0.23, "high": 0.23, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:49:39", "percent_change": -72.093, "prev_day_close": 0.215000003576279}, {"option": "BABA260828C00095000", "bid": 31.9, "bid_size": 10.0, "ask": 34.75, "ask_size": 10.0, "iv": 0.7715, "open_interest": 40.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0021, "vega": 0.013, "theta": -0.0082, "rho": 0.0685, "theo": 32.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-07-27T12:59:44", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "BABA260828P00095000", "bid": 0.05, "bid_size": 1.0, "ask": 0.38, "ask_size": 402.0, "iv": 0.6095, "open_interest": 330.0, "volume": 33.0, "delta": -0.0153, "gamma": 0.0021, "vega": 0.0131, "theta": -0.0132, "rho": -0.0014, "theo": 0.0983, "change": -0.17, "open": 0.18, "high": 0.24, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:03:38", "percent_change": -58.6207, "prev_day_close": 0.290000002831221}, {"option": "BABA260828C00096000", "bid": 30.8, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.6535, "open_interest": 49.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0024, "vega": 0.0146, "theta": -0.0099, "rho": 0.069, "theo": 31.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-07-28T09:47:30", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BABA260828P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.6554, "open_interest": 8.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0024, "vega": 0.0146, "theta": -0.0147, "rho": -0.0016, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T09:38:57", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BABA260828C00097000", "bid": 29.95, "bid_size": 10.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.7382, "open_interest": 40.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0027, "vega": 0.0164, "theta": -0.0117, "rho": 0.0695, "theo": 30.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-07-27T11:58:33", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "BABA260828P00097000", "bid": 0.05, "bid_size": 5.0, "ask": 0.72, "ask_size": 145.0, "iv": 0.639, "open_interest": 18.0, "volume": 1.0, "delta": -0.0201, "gamma": 0.0028, "vega": 0.0164, "theta": -0.0164, "rho": -0.0018, "theo": 0.1312, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:47:32", "percent_change": -1.40845, "prev_day_close": 0.354999985545874}, {"option": "BABA260828C00098000", "bid": 28.55, "bid_size": 13.0, "ask": 31.85, "ask_size": 14.0, "iv": 0.6718, "open_interest": 60.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0031, "vega": 0.0184, "theta": -0.0138, "rho": 0.07, "theo": 29.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-07-27T12:25:58", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BABA260828P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 359.0, "iv": 0.5427, "open_interest": 8.0, "volume": 2.0, "delta": -0.023, "gamma": 0.0031, "vega": 0.0185, "theta": -0.0182, "rho": -0.0021, "theo": 0.1519, "change": -0.18, "open": 0.28, "high": 0.28, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:40:15", "percent_change": -50.0, "prev_day_close": 0.359999991953373}, {"option": "BABA260828C00099000", "bid": 27.8, "bid_size": 10.0, "ask": 30.25, "ask_size": 10.0, "iv": 0.5996, "open_interest": 54.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0035, "vega": 0.0206, "theta": -0.016, "rho": 0.0704, "theo": 28.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-07-27T12:25:58", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BABA260828P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 376.0, "iv": 0.5473, "open_interest": 42.0, "volume": 4.0, "delta": -0.0264, "gamma": 0.0035, "vega": 0.0207, "theta": -0.0204, "rho": -0.0024, "theo": 0.1762, "change": -0.22, "open": 0.22, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:40:03", "percent_change": -52.381, "prev_day_close": 0.419999986886978}, {"option": "BABA260828C00100000", "bid": 26.7, "bid_size": 34.0, "ask": 29.1, "ask_size": 77.0, "iv": 0.5355, "open_interest": 15.0, "volume": 7.0, "delta": 0.97, "gamma": 0.004, "vega": 0.0231, "theta": -0.0184, "rho": 0.0707, "theo": 27.8482, "change": 5.475, "open": 27.95, "high": 28.96, "low": 27.95, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T15:11:39", "percent_change": 24.0395, "prev_day_close": 22.7750005722046}, {"option": "BABA260828P00100000", "bid": 0.1, "bid_size": 1.0, "ask": 0.34, "ask_size": 81.0, "iv": 0.5207, "open_interest": 152.0, "volume": 62.0, "delta": -0.0303, "gamma": 0.004, "vega": 0.0231, "theta": -0.0227, "rho": -0.0028, "theo": 0.2044, "change": -0.315, "open": 0.37, "high": 0.43, "low": 0.18, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:23:49", "percent_change": -60.0, "prev_day_close": 0.525000005960464}, {"option": "BABA260828C00101000", "bid": 25.65, "bid_size": 10.0, "ask": 28.35, "ask_size": 10.0, "iv": 0.551, "open_interest": 14.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0045, "vega": 0.0258, "theta": -0.0211, "rho": 0.071, "theo": 26.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-07-27T12:31:56", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BABA260828P00101000", "bid": 0.16, "bid_size": 15.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.5168, "open_interest": 50.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0045, "vega": 0.026, "theta": -0.0252, "rho": -0.0032, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-07-31T14:57:30", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "BABA260828C00102000", "bid": 24.9, "bid_size": 10.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.5735, "open_interest": 14.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.005, "vega": 0.0288, "theta": -0.0241, "rho": 0.0713, "theo": 25.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-07-27T11:15:56", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "BABA260828P00102000", "bid": 0.01, "bid_size": 227.0, "ask": 0.57, "ask_size": 168.0, "iv": 0.5112, "open_interest": 64.0, "volume": 4.0, "delta": -0.0397, "gamma": 0.005, "vega": 0.0288, "theta": -0.028, "rho": -0.0036, "theo": 0.2755, "change": -0.395, "open": 0.33, "high": 0.33, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:51:36", "percent_change": -62.2047, "prev_day_close": 0.634999990463257}, {"option": "BABA260828C00103000", "bid": 24.15, "bid_size": 10.0, "ask": 26.45, "ask_size": 10.0, "iv": 0.5883, "open_interest": 35.0, "volume": 2.0, "delta": 0.955, "gamma": 0.0056, "vega": 0.032, "theta": -0.0273, "rho": 0.0715, "theo": 24.9727, "change": 6.32, "open": 26.22, "high": 26.22, "low": 26.22, "tick": "up", "last_trade_price": 26.22, "last_trade_time": "2026-08-03T11:28:50", "percent_change": 31.7588, "prev_day_close": 19.9000005722046}, {"option": "BABA260828P00103000", "bid": 0.07, "bid_size": 93.0, "ask": 0.59, "ask_size": 29.0, "iv": 0.5058, "open_interest": 55.0, "volume": 16.0, "delta": -0.0453, "gamma": 0.0057, "vega": 0.0321, "theta": -0.0311, "rho": -0.0041, "theo": 0.3197, "change": -0.355, "open": 0.73, "high": 0.73, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:44:45", "percent_change": -49.6503, "prev_day_close": 0.715000003576279}, {"option": "BABA260828C00104000", "bid": 22.95, "bid_size": 10.0, "ask": 26.05, "ask_size": 10.0, "iv": 0.6078, "open_interest": 39.0, "volume": 1.0, "delta": 0.9486, "gamma": 0.0063, "vega": 0.0356, "theta": -0.0307, "rho": 0.0716, "theo": 24.027, "change": 6.19, "open": 25.24, "high": 25.24, "low": 25.24, "tick": "up", "last_trade_price": 25.24, "last_trade_time": "2026-08-03T10:31:27", "percent_change": 32.4934, "prev_day_close": 19.0500001907349}, {"option": "BABA260828P00104000", "bid": 0.03, "bid_size": 226.0, "ask": 0.78, "ask_size": 301.0, "iv": 0.5088, "open_interest": 19.0, "volume": 14.0, "delta": -0.0517, "gamma": 0.0063, "vega": 0.0358, "theta": -0.0344, "rho": -0.0047, "theo": 0.3709, "change": -0.53, "open": 0.53, "high": 0.53, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T10:51:14", "percent_change": -58.2418, "prev_day_close": 0.909999996423721}, {"option": "BABA260828C00105000", "bid": 21.85, "bid_size": 149.0, "ask": 24.05, "ask_size": 84.0, "iv": 0.4565, "open_interest": 117.0, "volume": 8.0, "delta": 0.9414, "gamma": 0.007, "vega": 0.0394, "theta": -0.0344, "rho": 0.0716, "theo": 23.0892, "change": 5.525, "open": 24.4, "high": 24.4, "low": 23.5, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T15:50:22", "percent_change": 30.6519, "prev_day_close": 18.0250005722046}, {"option": "BABA260828P00105000", "bid": 0.18, "bid_size": 161.0, "ask": 0.81, "ask_size": 393.0, "iv": 0.5125, "open_interest": 266.0, "volume": 10.0, "delta": -0.059, "gamma": 0.0071, "vega": 0.0395, "theta": -0.038, "rho": -0.0053, "theo": 0.4304, "change": -0.635, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:52:37", "percent_change": -61.3527, "prev_day_close": 1.03500002622604}, {"option": "BABA260828C00106000", "bid": 21.3, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.5541, "open_interest": 6.0, "volume": 1.0, "delta": 0.9334, "gamma": 0.0078, "vega": 0.0436, "theta": -0.0384, "rho": 0.0715, "theo": 22.1604, "change": 6.025, "open": 23.4, "high": 23.4, "low": 23.4, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T13:28:58", "percent_change": 34.6763, "prev_day_close": 17.375}, {"option": "BABA260828P00106000", "bid": 0.24, "bid_size": 175.0, "ask": 0.68, "ask_size": 123.0, "iv": 0.4844, "open_interest": 22.0, "volume": 1.0, "delta": -0.067, "gamma": 0.0079, "vega": 0.0436, "theta": -0.0419, "rho": -0.0061, "theo": 0.4985, "change": -0.665, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:09:38", "percent_change": -59.6413, "prev_day_close": 1.11500000953674}, {"option": "BABA260828C00107000", "bid": 20.05, "bid_size": 12.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.5632, "open_interest": 29.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0087, "vega": 0.048, "theta": -0.0427, "rho": 0.0714, "theo": 21.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-07-24T10:12:37", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "BABA260828P00107000", "bid": 0.31, "bid_size": 202.0, "ask": 0.81, "ask_size": 51.0, "iv": 0.4876, "open_interest": 39.0, "volume": 2.0, "delta": -0.076, "gamma": 0.0087, "vega": 0.0482, "theta": -0.046, "rho": -0.0068, "theo": 0.577, "change": -0.655, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T13:48:04", "percent_change": -53.4694, "prev_day_close": 1.22500002384186}, {"option": "BABA260828C00108000", "bid": 19.1, "bid_size": 38.0, "ask": 22.25, "ask_size": 38.0, "iv": 0.5489, "open_interest": 8.0, "volume": 6.0, "delta": 0.9144, "gamma": 0.0096, "vega": 0.0526, "theta": -0.0472, "rho": 0.0711, "theo": 20.3343, "change": 6.08, "open": 22.02, "high": 22.02, "low": 21.62, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-08-03T11:19:30", "percent_change": 39.0997, "prev_day_close": 15.5499997138977}, {"option": "BABA260828P00108000", "bid": 0.38, "bid_size": 152.0, "ask": 0.9, "ask_size": 161.0, "iv": 0.4838, "open_interest": 43.0, "volume": 20.0, "delta": -0.0861, "gamma": 0.0096, "vega": 0.0527, "theta": -0.0504, "rho": -0.0077, "theo": 0.6669, "change": -0.695, "open": 1.23, "high": 1.23, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T13:33:52", "percent_change": -52.0599, "prev_day_close": 1.33499997854233}, {"option": "BABA260828C00109000", "bid": 18.85, "bid_size": 10.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.5342, "open_interest": 2.0, "volume": 1.0, "delta": 0.9034, "gamma": 0.0105, "vega": 0.0575, "theta": -0.052, "rho": 0.0707, "theo": 19.4396, "change": 5.625, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T11:28:32", "percent_change": 37.9427, "prev_day_close": 14.8249998092651}, {"option": "BABA260828P00109000", "bid": 0.48, "bid_size": 337.0, "ask": 0.96, "ask_size": 19.0, "iv": 0.4783, "open_interest": 19.0, "volume": 22.0, "delta": -0.0971, "gamma": 0.0106, "vega": 0.0576, "theta": -0.0551, "rho": -0.0088, "theo": 0.7693, "change": -0.855, "open": 1.03, "high": 1.03, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:35:23", "percent_change": -54.2857, "prev_day_close": 1.57499998807907}, {"option": "BABA260828C00110000", "bid": 17.95, "bid_size": 26.0, "ask": 19.65, "ask_size": 294.0, "iv": 0.5227, "open_interest": 25.0, "volume": 25.0, "delta": 0.8914, "gamma": 0.0115, "vega": 0.0626, "theta": -0.057, "rho": 0.0703, "theo": 18.559, "change": 5.83, "open": 19.72, "high": 20.07, "low": 19.54, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-08-03T12:51:55", "percent_change": 41.7921, "prev_day_close": 13.9500002861023}, {"option": "BABA260828P00110000", "bid": 0.81, "bid_size": 71.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4845, "open_interest": 282.0, "volume": 37.0, "delta": -0.1093, "gamma": 0.0115, "vega": 0.0628, "theta": -0.0599, "rho": -0.0098, "theo": 0.8863, "change": -0.87, "open": 0.98, "high": 0.98, "low": 0.83, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -48.8764, "prev_day_close": 1.77999997138977}, {"option": "BABA260828C00111000", "bid": 17.25, "bid_size": 5.0, "ask": 19.1, "ask_size": 57.0, "iv": 0.5508, "open_interest": 11.0, "volume": 1.0, "delta": 0.8781, "gamma": 0.0125, "vega": 0.0678, "theta": -0.0621, "rho": 0.0697, "theo": 17.6936, "change": 5.145, "open": 18.42, "high": 18.42, "low": 18.42, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-08-03T13:31:29", "percent_change": 38.7571, "prev_day_close": 13.2750000953674}, {"option": "BABA260828P00111000", "bid": 0.71, "bid_size": 348.0, "ask": 1.26, "ask_size": 31.0, "iv": 0.4792, "open_interest": 32.0, "volume": 9.0, "delta": -0.1226, "gamma": 0.0126, "vega": 0.068, "theta": -0.065, "rho": -0.011, "theo": 1.0183, "change": -1.005, "open": 1.17, "high": 1.17, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T13:57:13", "percent_change": -50.1247, "prev_day_close": 2.00499993562698}, {"option": "BABA260828C00112000", "bid": 16.1, "bid_size": 24.0, "ask": 17.85, "ask_size": 25.0, "iv": 0.5006, "open_interest": 42.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0135, "vega": 0.0733, "theta": -0.0674, "rho": 0.0689, "theo": 16.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-07-29T13:20:24", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BABA260828P00112000", "bid": 1.08, "bid_size": 51.0, "ask": 1.28, "ask_size": 31.0, "iv": 0.4848, "open_interest": 112.0, "volume": 83.0, "delta": -0.137, "gamma": 0.0136, "vega": 0.0737, "theta": -0.0701, "rho": -0.0122, "theo": 1.1672, "change": -1.16, "open": 1.33, "high": 1.33, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:23:57", "percent_change": -51.5556, "prev_day_close": 2.25}, {"option": "BABA260828C00113000", "bid": 15.45, "bid_size": 11.0, "ask": 17.4, "ask_size": 64.0, "iv": 0.5325, "open_interest": 118.0, "volume": 1.0, "delta": 0.8483, "gamma": 0.0146, "vega": 0.0787, "theta": -0.0728, "rho": 0.0681, "theo": 16.0151, "change": 5.145, "open": 16.97, "high": 16.97, "low": 16.97, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-08-03T10:55:35", "percent_change": 43.5095, "prev_day_close": 11.8249998092651}, {"option": "BABA260828P00113000", "bid": 1.22, "bid_size": 243.0, "ask": 1.46, "ask_size": 32.0, "iv": 0.4828, "open_interest": 53.0, "volume": 20.0, "delta": -0.1526, "gamma": 0.0146, "vega": 0.0789, "theta": -0.0754, "rho": -0.0136, "theo": 1.335, "change": -1.19, "open": 1.54, "high": 1.54, "low": 1.24, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -47.0356, "prev_day_close": 2.53000009059906}, {"option": "BABA260828C00114000", "bid": 14.7, "bid_size": 5.0, "ask": 16.45, "ask_size": 62.0, "iv": 0.5245, "open_interest": 121.0, "volume": 1.0, "delta": 0.8316, "gamma": 0.0156, "vega": 0.0842, "theta": -0.0782, "rho": 0.0671, "theo": 15.2044, "change": 5.395, "open": 16.22, "high": 16.22, "low": 16.22, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-08-03T11:18:22", "percent_change": 49.8383, "prev_day_close": 10.8249998092651}, {"option": "BABA260828P00114000", "bid": 1.31, "bid_size": 327.0, "ask": 1.62, "ask_size": 15.0, "iv": 0.4748, "open_interest": 201.0, "volume": 10.0, "delta": -0.1693, "gamma": 0.0157, "vega": 0.0844, "theta": -0.0808, "rho": -0.0152, "theo": 1.5219, "change": -1.345, "open": 1.52, "high": 1.52, "low": 1.38, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T14:14:08", "percent_change": -47.4427, "prev_day_close": 2.83500003814697}, {"option": "BABA260828C00115000", "bid": 13.4, "bid_size": 346.0, "ask": 15.65, "ask_size": 314.0, "iv": 0.4935, "open_interest": 3243.0, "volume": 16.0, "delta": 0.8139, "gamma": 0.0166, "vega": 0.0897, "theta": -0.0837, "rho": 0.066, "theo": 14.4149, "change": 5.37, "open": 14.85, "high": 16.15, "low": 14.85, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-08-03T12:10:59", "percent_change": 52.1359, "prev_day_close": 10.3000001907349}, {"option": "BABA260828P00115000", "bid": 1.64, "bid_size": 22.0, "ask": 1.89, "ask_size": 67.0, "iv": 0.4851, "open_interest": 2116.0, "volume": 45.0, "delta": -0.1872, "gamma": 0.0167, "vega": 0.09, "theta": -0.0861, "rho": -0.0166, "theo": 1.7304, "change": -1.535, "open": 1.75, "high": 1.95, "low": 1.54, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:24:30", "percent_change": -48.3465, "prev_day_close": 3.17499995231628}, {"option": "BABA260828C00116000", "bid": 12.25, "bid_size": 155.0, "ask": 14.8, "ask_size": 84.0, "iv": 0.4681, "open_interest": 67.0, "volume": 1.0, "delta": 0.7951, "gamma": 0.0176, "vega": 0.095, "theta": -0.0891, "rho": 0.0648, "theo": 13.6475, "change": 5.35, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T09:53:45", "percent_change": 54.5918, "prev_day_close": 9.80000019073486}, {"option": "BABA260828P00116000", "bid": 1.73, "bid_size": 368.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.4789, "open_interest": 35.0, "volume": 5.0, "delta": -0.2062, "gamma": 0.0178, "vega": 0.0952, "theta": -0.0914, "rho": -0.0182, "theo": 1.9611, "change": -1.58, "open": 1.88, "high": 1.92, "low": 1.86, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T13:51:14", "percent_change": -45.1429, "prev_day_close": 3.5}, {"option": "BABA260828C00117000", "bid": 11.7, "bid_size": 58.0, "ask": 13.65, "ask_size": 24.0, "iv": 0.4581, "open_interest": 62.0, "volume": 1.0, "delta": 0.7752, "gamma": 0.0186, "vega": 0.1002, "theta": -0.0943, "rho": 0.0635, "theo": 12.9034, "change": 5.285, "open": 14.16, "high": 14.16, "low": 14.16, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-08-03T12:24:37", "percent_change": 59.5493, "prev_day_close": 8.875}, {"option": "BABA260828P00117000", "bid": 1.99, "bid_size": 276.0, "ask": 2.53, "ask_size": 21.0, "iv": 0.4858, "open_interest": 33.0, "volume": 4.0, "delta": -0.2261, "gamma": 0.0187, "vega": 0.1005, "theta": -0.0966, "rho": -0.0201, "theo": 2.2147, "change": -1.885, "open": 2.35, "high": 2.35, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T11:38:43", "percent_change": -48.6452, "prev_day_close": 3.875}, {"option": "BABA260828C00118000", "bid": 11.5, "bid_size": 11.0, "ask": 12.95, "ask_size": 21.0, "iv": 0.4855, "open_interest": 54.0, "volume": 4.0, "delta": 0.7545, "gamma": 0.0195, "vega": 0.1052, "theta": -0.0994, "rho": 0.0621, "theo": 12.1839, "change": 4.855, "open": 13.39, "high": 13.39, "low": 13.13, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-08-03T12:24:37", "percent_change": 58.6707, "prev_day_close": 8.27500009536743}, {"option": "BABA260828P00118000", "bid": 2.28, "bid_size": 1.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.4845, "open_interest": 118.0, "volume": 100.0, "delta": -0.247, "gamma": 0.0197, "vega": 0.1054, "theta": -0.1016, "rho": -0.0217, "theo": 2.494, "change": -1.995, "open": 1.52, "high": 2.88, "low": 1.52, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:29:26", "percent_change": -45.6, "prev_day_close": 4.375}, {"option": "BABA260828C00119000", "bid": 10.5, "bid_size": 226.0, "ask": 12.7, "ask_size": 294.0, "iv": 0.4922, "open_interest": 217.0, "volume": 5.0, "delta": 0.7329, "gamma": 0.0204, "vega": 0.1098, "theta": -0.1043, "rho": 0.0606, "theo": 11.4893, "change": 4.76, "open": 12.0, "high": 13.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.71, "last_trade_time": "2026-08-03T11:38:57", "percent_change": 59.8742, "prev_day_close": 7.9500002861023}, {"option": "BABA260828P00119000", "bid": 2.52, "bid_size": 368.0, "ask": 2.99, "ask_size": 16.0, "iv": 0.4782, "open_interest": 173.0, "volume": 4.0, "delta": -0.2687, "gamma": 0.0205, "vega": 0.11, "theta": -0.1063, "rho": -0.0236, "theo": 2.7977, "change": -2.22, "open": 2.67, "high": 2.67, "low": 2.6, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-08-03T10:32:57", "percent_change": -45.7732, "prev_day_close": 4.85000014305115}, {"option": "BABA260828C00120000", "bid": 9.8, "bid_size": 355.0, "ask": 11.15, "ask_size": 41.0, "iv": 0.4522, "open_interest": 274.0, "volume": 41.0, "delta": 0.7106, "gamma": 0.0212, "vega": 0.1142, "theta": -0.1089, "rho": 0.0589, "theo": 10.8208, "change": 3.925, "open": 11.74, "high": 13.0, "low": 11.08, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:05:19", "percent_change": 53.9519, "prev_day_close": 7.27500009536743}, {"option": "BABA260828P00120000", "bid": 2.81, "bid_size": 392.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.4742, "open_interest": 2149.0, "volume": 52.0, "delta": -0.2912, "gamma": 0.0213, "vega": 0.1146, "theta": -0.1108, "rho": -0.0254, "theo": 3.1276, "change": -2.35, "open": 3.5, "high": 3.5, "low": 2.71, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:41:00", "percent_change": -44.3396, "prev_day_close": 5.29999995231628}, {"option": "BABA260828C00121000", "bid": 10.0, "bid_size": 1.0, "ask": 11.05, "ask_size": 366.0, "iv": 0.5129, "open_interest": 44.0, "volume": 20.0, "delta": 0.6877, "gamma": 0.0219, "vega": 0.1181, "theta": -0.1131, "rho": 0.0572, "theo": 10.1788, "change": 3.745, "open": 9.45, "high": 11.02, "low": 9.45, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-08-03T13:34:26", "percent_change": 55.2768, "prev_day_close": 6.77500009536743}, {"option": "BABA260828P00121000", "bid": 3.25, "bid_size": 18.0, "ask": 3.65, "ask_size": 18.0, "iv": 0.4807, "open_interest": 14.0, "volume": 5.0, "delta": -0.3143, "gamma": 0.022, "vega": 0.1184, "theta": -0.115, "rho": -0.0273, "theo": 3.4849, "change": -2.275, "open": 3.4, "high": 3.45, "low": 3.25, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -39.738, "prev_day_close": 5.72499990463257}, {"option": "BABA260828C00122000", "bid": 9.05, "bid_size": 207.0, "ask": 10.15, "ask_size": 333.0, "iv": 0.4877, "open_interest": 153.0, "volume": 23.0, "delta": 0.6642, "gamma": 0.0225, "vega": 0.1217, "theta": -0.117, "rho": 0.0555, "theo": 9.5633, "change": 3.525, "open": 10.25, "high": 11.0, "low": 9.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:32:42", "percent_change": 54.4402, "prev_day_close": 6.47500014305115}, {"option": "BABA260828P00122000", "bid": 3.7, "bid_size": 34.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.4832, "open_interest": 124.0, "volume": 92.0, "delta": -0.3379, "gamma": 0.0226, "vega": 0.1218, "theta": -0.1188, "rho": -0.0295, "theo": 3.8679, "change": -2.47, "open": 3.66, "high": 3.79, "low": 3.3, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-08-03T15:07:20", "percent_change": -40.1626, "prev_day_close": 6.14999985694885}, {"option": "BABA260828C00123000", "bid": 8.75, "bid_size": 14.0, "ask": 9.35, "ask_size": 214.0, "iv": 0.4918, "open_interest": 78.0, "volume": 4.0, "delta": 0.6404, "gamma": 0.023, "vega": 0.1248, "theta": -0.1205, "rho": 0.0536, "theo": 8.975, "change": 3.365, "open": 9.0, "high": 9.87, "low": 9.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-08-03T15:14:58", "percent_change": 57.2766, "prev_day_close": 5.875}, {"option": "BABA260828P00123000", "bid": 4.05, "bid_size": 18.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4815, "open_interest": 10.0, "volume": 3.0, "delta": -0.3619, "gamma": 0.0232, "vega": 0.125, "theta": -0.1221, "rho": -0.031, "theo": 4.2791, "change": -2.785, "open": 3.88, "high": 3.99, "low": 3.88, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-08-03T12:41:53", "percent_change": -41.107, "prev_day_close": 6.77500009536743}, {"option": "BABA260828C00124000", "bid": 8.1, "bid_size": 26.0, "ask": 8.75, "ask_size": 96.0, "iv": 0.488, "open_interest": 15.0, "volume": 5.0, "delta": 0.6164, "gamma": 0.0234, "vega": 0.1274, "theta": -0.1235, "rho": 0.0518, "theo": 8.4135, "change": 3.855, "open": 7.4, "high": 9.43, "low": 7.4, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-03T11:21:27", "percent_change": 69.148, "prev_day_close": 5.57500004768372}, {"option": "BABA260828P00124000", "bid": 4.45, "bid_size": 131.0, "ask": 4.85, "ask_size": 10.0, "iv": 0.4818, "open_interest": 4.0, "volume": 1.0, "delta": -0.3861, "gamma": 0.0236, "vega": 0.1275, "theta": -0.1251, "rho": -0.0332, "theo": 4.7171, "change": -2.625, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -35.5932, "prev_day_close": 7.375}, {"option": "BABA260828C00125000", "bid": 7.65, "bid_size": 46.0, "ask": 8.45, "ask_size": 370.0, "iv": 0.5017, "open_interest": 414.0, "volume": 322.0, "delta": 0.5922, "gamma": 0.0238, "vega": 0.1295, "theta": -0.1261, "rho": 0.0499, "theo": 7.8787, "change": 3.285, "open": 7.15, "high": 9.03, "low": 7.15, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-03T15:32:45", "percent_change": 65.3731, "prev_day_close": 5.02500009536743}, {"option": "BABA260828P00125000", "bid": 4.95, "bid_size": 48.0, "ask": 5.35, "ask_size": 27.0, "iv": 0.4861, "open_interest": 29.0, "volume": 45.0, "delta": -0.4105, "gamma": 0.024, "vega": 0.1296, "theta": -0.1275, "rho": -0.0353, "theo": 5.1812, "change": -2.78, "open": 4.98, "high": 5.12, "low": 4.6, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-08-03T15:51:51", "percent_change": -35.1899, "prev_day_close": 7.89999985694885}, {"option": "BABA260828C00126000", "bid": 7.15, "bid_size": 13.0, "ask": 7.55, "ask_size": 10.0, "iv": 0.4884, "open_interest": 14.0, "volume": 16.0, "delta": 0.5679, "gamma": 0.024, "vega": 0.1311, "theta": -0.1281, "rho": 0.048, "theo": 7.3705, "change": 3.05, "open": 7.88, "high": 8.6, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T13:30:20", "percent_change": 65.5914, "prev_day_close": 4.65000009536743}, {"option": "BABA260828P00126000", "bid": 5.4, "bid_size": 21.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.492, "open_interest": 0.0, "volume": 7.0, "delta": -0.435, "gamma": 0.0242, "vega": 0.1312, "theta": -0.1295, "rho": -0.0368, "theo": 5.6734, "change": -3.305, "open": 6.65, "high": 6.7, "low": 5.32, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T10:57:07", "percent_change": -38.3188, "prev_day_close": 8.625}, {"option": "BABA260828C00127000", "bid": 6.6, "bid_size": 144.0, "ask": 7.15, "ask_size": 283.0, "iv": 0.4906, "open_interest": 20.0, "volume": 52.0, "delta": 0.5438, "gamma": 0.0241, "vega": 0.1322, "theta": -0.1298, "rho": 0.0461, "theo": 6.8882, "change": 2.8, "open": 6.25, "high": 7.8, "low": 6.25, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:09:52", "percent_change": 64.3678, "prev_day_close": 4.34999990463257}, {"option": "BABA260828P00127000", "bid": 5.6, "bid_size": 384.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.4771, "open_interest": 1.0, "volume": 57.0, "delta": -0.4593, "gamma": 0.0243, "vega": 0.1322, "theta": -0.1311, "rho": -0.0388, "theo": 6.191, "change": -3.115, "open": 6.8, "high": 6.8, "low": 5.91, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-08-03T15:55:37", "percent_change": -33.5849, "prev_day_close": 9.27500009536743}, {"option": "BABA260828C00128000", "bid": 5.85, "bid_size": 210.0, "ask": 7.1, "ask_size": 280.0, "iv": 0.4965, "open_interest": 9.0, "volume": 20.0, "delta": 0.5198, "gamma": 0.0241, "vega": 0.1329, "theta": -0.1309, "rho": 0.0441, "theo": 6.4313, "change": 2.695, "open": 7.36, "high": 7.47, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-03T13:18:28", "percent_change": 66.9565, "prev_day_close": 4.02500009536743}, {"option": "BABA260828P00128000", "bid": 6.55, "bid_size": 19.0, "ask": 7.1, "ask_size": 79.0, "iv": 0.5001, "open_interest": 0.0, "volume": 99.0, "delta": -0.4835, "gamma": 0.0244, "vega": 0.1328, "theta": -0.1321, "rho": -0.0409, "theo": 6.7335, "change": -3.605, "open": 6.25, "high": 6.85, "low": 6.15, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-03T15:40:12", "percent_change": -35.7816, "prev_day_close": 10.0749998092651}, {"option": "BABA260828C00129000", "bid": 5.1, "bid_size": 369.0, "ask": 6.3, "ask_size": 332.0, "iv": 0.4724, "open_interest": 8.0, "volume": 12.0, "delta": 0.4962, "gamma": 0.0241, "vega": 0.133, "theta": -0.1316, "rho": 0.0422, "theo": 5.9995, "change": 2.445, "open": 5.9, "high": 7.0, "low": 5.9, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T13:51:26", "percent_change": 65.6376, "prev_day_close": 3.72499990463257}, {"option": "BABA260828P00129000", "bid": 6.75, "bid_size": 340.0, "ask": 7.55, "ask_size": 19.0, "iv": 0.4834, "open_interest": 16.0, "volume": 13.0, "delta": -0.5074, "gamma": 0.0243, "vega": 0.1328, "theta": -0.1327, "rho": -0.0421, "theo": 7.3029, "change": -4.29, "open": 6.95, "high": 6.95, "low": 6.56, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-08-03T11:47:30", "percent_change": -39.5392, "prev_day_close": 10.8500003814697}, {"option": "BABA260828C00130000", "bid": 5.55, "bid_size": 10.0, "ask": 5.85, "ask_size": 215.0, "iv": 0.5048, "open_interest": 600.0, "volume": 202.0, "delta": 0.4728, "gamma": 0.0239, "vega": 0.1327, "theta": -0.1318, "rho": 0.0403, "theo": 5.5915, "change": 2.23, "open": 5.15, "high": 6.7, "low": 5.15, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-08-03T15:53:06", "percent_change": 64.6377, "prev_day_close": 3.44999992847443}, {"option": "BABA260828P00130000", "bid": 7.6, "bid_size": 116.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.4932, "open_interest": 56.0, "volume": 7.0, "delta": -0.5309, "gamma": 0.0242, "vega": 0.1325, "theta": -0.1328, "rho": -0.0439, "theo": 7.8954, "change": -4.025, "open": 8.1, "high": 8.1, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T12:00:04", "percent_change": -36.0179, "prev_day_close": 11.1750001907349}, {"option": "BABA260828C00131000", "bid": 4.8, "bid_size": 67.0, "ask": 5.65, "ask_size": 123.0, "iv": 0.4997, "open_interest": 44.0, "volume": 83.0, "delta": 0.45, "gamma": 0.0237, "vega": 0.132, "theta": -0.1315, "rho": 0.0384, "theo": 5.2067, "change": 1.92, "open": 5.4, "high": 6.04, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-03T13:59:24", "percent_change": 60.0, "prev_day_close": 3.19999992847443}, {"option": "BABA260828P00131000", "bid": 8.2, "bid_size": 13.0, "ask": 8.75, "ask_size": 13.0, "iv": 0.4956, "open_interest": 58.0, "volume": 0.0, "delta": -0.554, "gamma": 0.024, "vega": 0.1317, "theta": -0.1325, "rho": -0.0457, "theo": 8.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-07-30T11:52:17", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "BABA260828C00135000", "bid": 3.7, "bid_size": 71.0, "ask": 4.25, "ask_size": 384.0, "iv": 0.5129, "open_interest": 272.0, "volume": 305.0, "delta": 0.364, "gamma": 0.0222, "vega": 0.1253, "theta": -0.1265, "rho": 0.0313, "theo": 3.8842, "change": 1.505, "open": 3.59, "high": 4.9, "low": 3.59, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 65.5773, "prev_day_close": 2.29500007629395}, {"option": "BABA260828P00135000", "bid": 10.45, "bid_size": 12.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0225, "vega": 0.1243, "theta": -0.1271, "rho": -0.0503, "theo": 11.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-07-29T09:43:04", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "BABA260828C00140000", "bid": 2.55, "bid_size": 12.0, "ask": 2.79, "ask_size": 13.0, "iv": 0.5166, "open_interest": 337.0, "volume": 275.0, "delta": 0.2718, "gamma": 0.0192, "vega": 0.1108, "theta": -0.1135, "rho": 0.0235, "theo": 2.6507, "change": 1.375, "open": 2.31, "high": 3.4, "low": 2.31, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 87.8594, "prev_day_close": 1.56499999761581}, {"option": "BABA260828P00140000", "bid": 13.95, "bid_size": 33.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0196, "vega": 0.1093, "theta": -0.1137, "rho": -0.055, "theo": 14.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "BABA260828C00145000", "bid": 1.66, "bid_size": 263.0, "ask": 1.95, "ask_size": 257.0, "iv": 0.5263, "open_interest": 261.0, "volume": 85.0, "delta": 0.1981, "gamma": 0.0158, "vega": 0.093, "theta": -0.0965, "rho": 0.0172, "theo": 1.785, "change": 0.705, "open": 1.57, "high": 2.36, "low": 1.57, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T15:53:06", "percent_change": 63.8009, "prev_day_close": 1.10500001907349}, {"option": "BABA260828P00145000", "bid": 17.9, "bid_size": 26.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0162, "vega": 0.0907, "theta": -0.0962, "rho": -0.0555, "theo": 19.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BABA260828C00150000", "bid": 1.03, "bid_size": 231.0, "ask": 1.43, "ask_size": 413.0, "iv": 0.5386, "open_interest": 1802.0, "volume": 243.0, "delta": 0.1419, "gamma": 0.0126, "vega": 0.0751, "theta": -0.0789, "rho": 0.0123, "theo": 1.1937, "change": 0.66, "open": 1.35, "high": 1.65, "low": 1.25, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:33:41", "percent_change": 95.6522, "prev_day_close": 0.689999997615814}, {"option": "BABA260828P00150000", "bid": 22.45, "bid_size": 64.0, "ask": 24.25, "ask_size": 51.0, "iv": 0.5035, "open_interest": 31.0, "volume": 1.0, "delta": -0.8672, "gamma": 0.013, "vega": 0.0709, "theta": -0.0781, "rho": -0.0534, "theo": 23.5525, "change": -6.35, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T10:00:24", "percent_change": -22.0104, "prev_day_close": 28.8500003814697}, {"option": "BABA260828C00155000", "bid": 0.7, "bid_size": 364.0, "ask": 0.89, "ask_size": 187.0, "iv": 0.5435, "open_interest": 107.0, "volume": 341.0, "delta": 0.1006, "gamma": 0.0097, "vega": 0.0591, "theta": -0.0627, "rho": 0.0088, "theo": 0.7987, "change": 0.23, "open": 0.51, "high": 1.08, "low": 0.51, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 45.098, "prev_day_close": 0.510000020265579}, {"option": "BABA260828P00155000", "bid": 26.75, "bid_size": 13.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.474, "open_interest": 20.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0102, "vega": 0.0534, "theta": -0.0618, "rho": -0.0484, "theo": 28.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.43, "last_trade_time": "2026-07-28T15:36:36", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "BABA260828C00160000", "bid": 0.32, "bid_size": 333.0, "ask": 0.67, "ask_size": 112.0, "iv": 0.5454, "open_interest": 30.0, "volume": 168.0, "delta": 0.0713, "gamma": 0.0073, "vega": 0.0457, "theta": -0.0491, "rho": 0.0062, "theo": 0.539, "change": 0.235, "open": 0.59, "high": 0.73, "low": 0.55, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T14:17:36", "percent_change": 66.1972, "prev_day_close": 0.355000004172325}, {"option": "BABA260828P00160000", "bid": 31.5, "bid_size": 10.0, "ask": 33.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0079, "vega": 0.0382, "theta": -0.048, "rho": -0.0415, "theo": 32.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-07-29T10:48:21", "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "BABA260828C00165000", "bid": 0.18, "bid_size": 303.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.5431, "open_interest": 2.0, "volume": 32.0, "delta": 0.0508, "gamma": 0.0055, "vega": 0.035, "theta": -0.0382, "rho": 0.0044, "theo": 0.3695, "change": 0.01, "open": 0.41, "high": 0.62, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:32:26", "percent_change": 2.63158, "prev_day_close": 0.379999995231628}, {"option": "BABA260828P00165000", "bid": 36.25, "bid_size": 10.0, "ask": 38.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.006, "vega": 0.0255, "theta": -0.0373, "rho": -0.0324, "theo": 37.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "BABA260828C00170000", "bid": 0.03, "bid_size": 255.0, "ask": 0.4, "ask_size": 259.0, "iv": 0.564, "open_interest": 6.0, "volume": 3.0, "delta": 0.0366, "gamma": 0.0041, "vega": 0.0269, "theta": -0.0298, "rho": 0.0032, "theo": 0.2585, "change": 0.175, "open": 0.29, "high": 0.4, "low": 0.29, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 77.7778, "prev_day_close": 0.225000001490116}, {"option": "BABA260828P00170000", "bid": 41.25, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0049, "vega": 0.0163, "theta": -0.0273, "rho": -0.0222, "theo": 42.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.63, "last_trade_time": "2026-07-27T11:19:16", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "BABA260828C00175000", "bid": 0.02, "bid_size": 94.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.596, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0031, "vega": 0.0208, "theta": -0.0235, "rho": 0.0023, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T09:59:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BABA260828P00175000", "bid": 45.95, "bid_size": 10.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0034, "vega": 0.0077, "theta": -0.0224, "rho": -0.0108, "theo": 47.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-07-27T11:17:57", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "BABA260828C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 13.0, "iv": 0.6292, "open_interest": 1.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0024, "vega": 0.0162, "theta": -0.0186, "rho": 0.0017, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T11:13:11", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "BABA260828P00180000", "bid": 50.6, "bid_size": 6.0, "ask": 54.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.002, "vega": 0.0041, "theta": -0.0166, "rho": -0.0078, "theo": 52.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.51, "last_trade_time": "2026-07-27T11:17:06", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "BABA260828C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0018, "vega": 0.0128, "theta": -0.015, "rho": 0.0013, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BABA260828P00185000", "bid": 55.6, "bid_size": 12.0, "ask": 59.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 57.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.38, "last_trade_time": "2026-07-23T15:50:20", "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "BABA260828C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.7009, "open_interest": 3.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0122, "rho": 0.001, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-20T11:56:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260828P00190000", "bid": 60.6, "bid_size": 12.0, "ask": 64.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 62.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.38, "last_trade_time": "2026-07-23T15:50:20", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "BABA260828C00195000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.7247, "open_interest": 2.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0011, "vega": 0.0082, "theta": -0.01, "rho": 0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-20T12:13:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BABA260828P00195000", "bid": 65.6, "bid_size": 3.0, "ask": 69.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 67.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "BABA260904C00080000", "bid": 46.1, "bid_size": 10.0, "ask": 49.75, "ask_size": 2.0, "iv": 0.8271, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0054, "theta": 0.0, "rho": 0.0757, "theo": 47.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-07-27T14:35:48", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "BABA260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0054, "theta": -0.005, "rho": -0.0006, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260904C00085000", "bid": 41.1, "bid_size": 10.0, "ask": 44.8, "ask_size": 12.0, "iv": 0.7351, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.001, "vega": 0.0086, "theta": -0.0024, "rho": 0.0801, "theo": 42.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-07-27T14:37:32", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "BABA260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 13.0, "iv": 0.978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0086, "theta": -0.0074, "rho": -0.001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-27T11:03:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260904C00090000", "bid": 36.3, "bid_size": 10.0, "ask": 39.85, "ask_size": 12.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0017, "vega": 0.014, "theta": -0.0071, "rho": 0.0841, "theo": 37.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "BABA260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.6885, "open_interest": 44.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0017, "vega": 0.014, "theta": -0.0116, "rho": -0.0017, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-07-30T15:19:08", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "BABA260904C00095000", "bid": 31.7, "bid_size": 10.0, "ask": 34.75, "ask_size": 10.0, "iv": 0.6342, "open_interest": 25.0, "volume": 67.0, "delta": 0.9741, "gamma": 0.003, "vega": 0.0231, "theta": -0.0146, "rho": 0.0873, "theo": 32.9347, "change": 5.71, "open": 34.15, "high": 34.15, "low": 33.46, "tick": "no_change", "last_trade_price": 33.46, "last_trade_time": "2026-08-03T15:53:49", "percent_change": 20.5766, "prev_day_close": 27.75}, {"option": "BABA260904P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 384.0, "iv": 0.5677, "open_interest": 60.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.003, "vega": 0.0233, "theta": -0.0185, "rho": -0.0031, "theo": 0.2066, "change": -0.265, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:28:34", "percent_change": -55.7895, "prev_day_close": 0.475000016391277}, {"option": "BABA260904C00100000", "bid": 27.7, "bid_size": 5.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.6616, "open_interest": 2.0, "volume": 66.0, "delta": 0.953, "gamma": 0.005, "vega": 0.0375, "theta": -0.026, "rho": 0.0894, "theo": 28.1446, "change": 5.56, "open": 28.9, "high": 28.95, "low": 28.61, "tick": "no_change", "last_trade_price": 28.61, "last_trade_time": "2026-08-03T15:53:49", "percent_change": 24.1215, "prev_day_close": 23.0500001907349}, {"option": "BABA260904P00100000", "bid": 0.09, "bid_size": 363.0, "ask": 0.72, "ask_size": 393.0, "iv": 0.5195, "open_interest": 14.0, "volume": 2.0, "delta": -0.0475, "gamma": 0.0051, "vega": 0.0377, "theta": -0.0294, "rho": -0.0056, "theo": 0.3972, "change": -0.415, "open": 0.37, "high": 0.41, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:20:00", "percent_change": -50.303, "prev_day_close": 0.824999988079071}, {"option": "BABA260904C00101000", "bid": 25.8, "bid_size": 13.0, "ask": 29.25, "ask_size": 11.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0055, "vega": 0.0411, "theta": -0.0288, "rho": 0.0896, "theo": 27.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "BABA260904P00101000", "bid": 0.03, "bid_size": 287.0, "ask": 0.85, "ask_size": 105.0, "iv": 0.5113, "open_interest": 2.0, "volume": 2.0, "delta": -0.0534, "gamma": 0.0056, "vega": 0.0416, "theta": -0.0322, "rho": -0.0062, "theo": 0.4523, "change": -0.515, "open": 0.57, "high": 0.57, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:22:29", "percent_change": -52.2843, "prev_day_close": 0.984999984502792}, {"option": "BABA260904C00102000", "bid": 25.4, "bid_size": 82.0, "ask": 28.25, "ask_size": 120.0, "iv": 0.6156, "open_interest": 0.0, "volume": 25.0, "delta": 0.9408, "gamma": 0.0061, "vega": 0.0449, "theta": -0.0318, "rho": 0.0897, "theo": 26.2699, "change": 6.525, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T11:49:07", "percent_change": 30.742, "prev_day_close": 21.2250003814697}, {"option": "BABA260904P00102000", "bid": 0.23, "bid_size": 321.0, "ask": 0.86, "ask_size": 214.0, "iv": 0.5181, "open_interest": 35.0, "volume": 1.0, "delta": -0.0598, "gamma": 0.0062, "vega": 0.0452, "theta": -0.0351, "rho": -0.0069, "theo": 0.5153, "change": -0.375, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T09:31:56", "percent_change": -40.107, "prev_day_close": 0.935000002384186}, {"option": "BABA260904C00103000", "bid": 24.0, "bid_size": 10.0, "ask": 27.35, "ask_size": 10.0, "iv": 0.5704, "open_interest": 8.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0067, "vega": 0.0491, "theta": -0.035, "rho": 0.0897, "theo": 25.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-07-31T15:58:09", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "BABA260904P00103000", "bid": 0.19, "bid_size": 590.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.4892, "open_interest": 25.0, "volume": 18.0, "delta": -0.067, "gamma": 0.0067, "vega": 0.0493, "theta": -0.0382, "rho": -0.0078, "theo": 0.5861, "change": -0.5, "open": 0.57, "high": 0.7, "low": 0.47, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:22:29", "percent_change": -46.729, "prev_day_close": 1.06999999284744}, {"option": "BABA260904C00104000", "bid": 23.85, "bid_size": 5.0, "ask": 26.45, "ask_size": 14.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0073, "vega": 0.0534, "theta": -0.0384, "rho": 0.0897, "theo": 24.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BABA260904P00104000", "bid": 0.34, "bid_size": 500.0, "ask": 0.77, "ask_size": 14.0, "iv": 0.4845, "open_interest": 5.0, "volume": 18.0, "delta": -0.0748, "gamma": 0.0074, "vega": 0.0539, "theta": -0.0415, "rho": -0.0088, "theo": 0.6658, "change": -0.54, "open": 0.7, "high": 0.74, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:21:03", "percent_change": -43.9024, "prev_day_close": 1.22999995946884}, {"option": "BABA260904C00105000", "bid": 22.3, "bid_size": 16.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.5648, "open_interest": 21.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.008, "vega": 0.0579, "theta": -0.0419, "rho": 0.0895, "theo": 23.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-07-27T12:24:37", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "BABA260904P00105000", "bid": 0.36, "bid_size": 225.0, "ask": 1.01, "ask_size": 24.0, "iv": 0.4916, "open_interest": 5.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.008, "vega": 0.0583, "theta": -0.0449, "rho": -0.0096, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-07-31T15:27:52", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "BABA260904C00106000", "bid": 21.1, "bid_size": 10.0, "ask": 23.45, "ask_size": 10.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0087, "vega": 0.0627, "theta": -0.0456, "rho": 0.0892, "theo": 22.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BABA260904P00106000", "bid": 0.71, "bid_size": 60.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.506, "open_interest": 6.0, "volume": 1.0, "delta": -0.0928, "gamma": 0.0088, "vega": 0.063, "theta": -0.0485, "rho": -0.0108, "theo": 0.8569, "change": -0.82, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T12:14:49", "percent_change": -49.697, "prev_day_close": 1.64999997615814}, {"option": "BABA260904C00107000", "bid": 20.55, "bid_size": 22.0, "ask": 23.1, "ask_size": 54.0, "iv": 0.5129, "open_interest": 15.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0094, "vega": 0.0677, "theta": -0.0494, "rho": 0.0888, "theo": 21.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-07-31T09:53:39", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BABA260904P00107000", "bid": 0.58, "bid_size": 469.0, "ask": 1.5, "ask_size": 230.0, "iv": 0.5108, "open_interest": 46.0, "volume": 1.0, "delta": -0.103, "gamma": 0.0095, "vega": 0.0682, "theta": -0.0523, "rho": -0.012, "theo": 0.9695, "change": -1.0, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T10:49:33", "percent_change": -54.3478, "prev_day_close": 1.83999997377396}, {"option": "BABA260904C00108000", "bid": 20.35, "bid_size": 6.0, "ask": 22.35, "ask_size": 52.0, "iv": 0.5611, "open_interest": 1.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0102, "vega": 0.0727, "theta": -0.0534, "rho": 0.0884, "theo": 20.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-07-30T11:15:49", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BABA260904P00108000", "bid": 0.67, "bid_size": 448.0, "ask": 1.29, "ask_size": 15.0, "iv": 0.4826, "open_interest": 19.0, "volume": 12.0, "delta": -0.114, "gamma": 0.0102, "vega": 0.0731, "theta": -0.0562, "rho": -0.0131, "theo": 1.0957, "change": -0.87, "open": 1.06, "high": 1.06, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T11:38:29", "percent_change": -46.2766, "prev_day_close": 1.87999993562698}, {"option": "BABA260904C00109000", "bid": 19.55, "bid_size": 7.0, "ask": 21.2, "ask_size": 35.0, "iv": 0.5423, "open_interest": 5.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0109, "vega": 0.078, "theta": -0.0575, "rho": 0.0877, "theo": 20.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-07-27T15:57:06", "percent_change": 0.0, "prev_day_close": 15.6249995231628}, {"option": "BABA260904P00109000", "bid": 0.87, "bid_size": 406.0, "ask": 1.41, "ask_size": 19.0, "iv": 0.485, "open_interest": 2.0, "volume": 6.0, "delta": -0.1259, "gamma": 0.011, "vega": 0.0783, "theta": -0.0602, "rho": -0.0145, "theo": 1.2355, "change": -1.02, "open": 1.25, "high": 1.25, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T13:28:10", "percent_change": -45.3333, "prev_day_close": 2.25}, {"option": "BABA260904C00110000", "bid": 18.05, "bid_size": 168.0, "ask": 20.4, "ask_size": 164.0, "iv": 0.5029, "open_interest": 161.0, "volume": 1.0, "delta": 0.8627, "gamma": 0.0117, "vega": 0.0833, "theta": -0.0617, "rho": 0.087, "theo": 19.1708, "change": 5.575, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T09:34:07", "percent_change": 38.6482, "prev_day_close": 14.4249997138977}, {"option": "BABA260904P00110000", "bid": 1.02, "bid_size": 395.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.4804, "open_interest": 24.0, "volume": 13.0, "delta": -0.1386, "gamma": 0.0118, "vega": 0.0839, "theta": -0.0643, "rho": -0.0161, "theo": 1.3901, "change": -1.11, "open": 1.28, "high": 1.43, "low": 1.28, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:18:43", "percent_change": -44.9393, "prev_day_close": 2.47000002861023}, {"option": "BABA260904C00111000", "bid": 17.15, "bid_size": 43.0, "ask": 19.9, "ask_size": 59.0, "iv": 0.5155, "open_interest": 1.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0125, "vega": 0.0887, "theta": -0.0659, "rho": 0.0862, "theo": 18.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-07-29T10:02:58", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BABA260904P00111000", "bid": 1.41, "bid_size": 11.0, "ask": 1.87, "ask_size": 13.0, "iv": 0.5041, "open_interest": 3.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0126, "vega": 0.0891, "theta": -0.0684, "rho": -0.0174, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-07-31T12:08:58", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "BABA260904C00112000", "bid": 16.75, "bid_size": 13.0, "ask": 19.65, "ask_size": 82.0, "iv": 0.584, "open_interest": 9.0, "volume": 50.0, "delta": 0.8349, "gamma": 0.0133, "vega": 0.0941, "theta": -0.0701, "rho": 0.0852, "theo": 17.5352, "change": 5.26, "open": 18.75, "high": 18.85, "low": 18.46, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-08-03T12:52:08", "percent_change": 39.8485, "prev_day_close": 13.2000002861023}, {"option": "BABA260904P00112000", "bid": 1.38, "bid_size": 149.0, "ask": 1.98, "ask_size": 19.0, "iv": 0.487, "open_interest": 6.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0134, "vega": 0.0945, "theta": -0.0726, "rho": -0.0192, "theo": 1.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-07-31T09:34:42", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "BABA260904C00113000", "bid": 15.95, "bid_size": 6.0, "ask": 17.65, "ask_size": 10.0, "iv": 0.5218, "open_interest": 11.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.014, "vega": 0.0995, "theta": -0.0744, "rho": 0.0841, "theo": 16.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-07-31T09:53:10", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "BABA260904P00113000", "bid": 1.79, "bid_size": 117.0, "ask": 2.29, "ask_size": 90.0, "iv": 0.5028, "open_interest": 31.0, "volume": 2.0, "delta": -0.1816, "gamma": 0.0142, "vega": 0.0999, "theta": -0.0767, "rho": -0.0209, "theo": 1.951, "change": -1.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T10:05:16", "percent_change": -39.8496, "prev_day_close": 3.32500004768372}, {"option": "BABA260904C00114000", "bid": 14.8, "bid_size": 154.0, "ask": 17.1, "ask_size": 196.0, "iv": 0.4913, "open_interest": 7.0, "volume": 1.0, "delta": 0.8038, "gamma": 0.0148, "vega": 0.1048, "theta": -0.0786, "rho": 0.0829, "theo": 15.9716, "change": 5.175, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T09:47:23", "percent_change": 43.7632, "prev_day_close": 11.8249998092651}, {"option": "BABA260904P00114000", "bid": 1.77, "bid_size": 398.0, "ask": 2.38, "ask_size": 19.0, "iv": 0.4836, "open_interest": 8.0, "volume": 14.0, "delta": -0.1978, "gamma": 0.0149, "vega": 0.1052, "theta": -0.0808, "rho": -0.0225, "theo": 2.1766, "change": -1.575, "open": 2.45, "high": 2.45, "low": 1.95, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T12:55:20", "percent_change": -42.8571, "prev_day_close": 3.67499995231628}, {"option": "BABA260904C00115000", "bid": 14.55, "bid_size": 139.0, "ask": 15.65, "ask_size": 36.0, "iv": 0.4821, "open_interest": 119.0, "volume": 16.0, "delta": 0.787, "gamma": 0.0156, "vega": 0.11, "theta": -0.0827, "rho": 0.0815, "theo": 15.2189, "change": 4.2, "open": 14.25, "high": 16.14, "low": 14.25, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T13:58:32", "percent_change": 37.5, "prev_day_close": 11.2000002861023}, {"option": "BABA260904P00115000", "bid": 2.04, "bid_size": 383.0, "ask": 2.63, "ask_size": 22.0, "iv": 0.4852, "open_interest": 14.0, "volume": 8.0, "delta": -0.2146, "gamma": 0.0157, "vega": 0.1102, "theta": -0.0849, "rho": -0.0245, "theo": 2.4213, "change": -1.495, "open": 2.35, "high": 2.48, "low": 2.22, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T14:57:35", "percent_change": -37.6101, "prev_day_close": 3.97500014305115}, {"option": "BABA260904C00116000", "bid": 13.6, "bid_size": 46.0, "ask": 15.65, "ask_size": 58.0, "iv": 0.5049, "open_interest": 13.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0163, "vega": 0.115, "theta": -0.0868, "rho": 0.0801, "theo": 14.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-07-31T15:25:55", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BABA260904P00116000", "bid": 2.4, "bid_size": 417.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4875, "open_interest": 4.0, "volume": 12.0, "delta": -0.2322, "gamma": 0.0164, "vega": 0.1153, "theta": -0.0888, "rho": -0.0265, "theo": 2.6864, "change": -1.825, "open": 3.1, "high": 3.1, "low": 2.49, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T12:30:22", "percent_change": -41.7143, "prev_day_close": 4.375}, {"option": "BABA260904C00117000", "bid": 12.6, "bid_size": 80.0, "ask": 14.65, "ask_size": 48.0, "iv": 0.4801, "open_interest": 15.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.017, "vega": 0.1198, "theta": -0.0906, "rho": 0.0786, "theo": 13.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-30T15:45:06", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BABA260904P00117000", "bid": 2.8, "bid_size": 20.0, "ask": 3.35, "ask_size": 17.0, "iv": 0.5012, "open_interest": 5.0, "volume": 1.0, "delta": -0.2506, "gamma": 0.0171, "vega": 0.1202, "theta": -0.0927, "rho": -0.0283, "theo": 2.9741, "change": -2.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T10:02:44", "percent_change": -42.7083, "prev_day_close": 4.79999995231628}, {"option": "BABA260904C00118000", "bid": 12.7, "bid_size": 15.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.494, "open_interest": 15.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0176, "vega": 0.1244, "theta": -0.0944, "rho": 0.0769, "theo": 13.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-07-31T13:56:36", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "BABA260904P00118000", "bid": 2.95, "bid_size": 419.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.4883, "open_interest": 3.0, "volume": 6.0, "delta": -0.2695, "gamma": 0.0178, "vega": 0.1246, "theta": -0.0963, "rho": -0.0305, "theo": 3.2829, "change": -2.07, "open": 2.44, "high": 3.23, "low": 2.44, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T15:13:05", "percent_change": -39.0566, "prev_day_close": 5.29999995231628}, {"option": "BABA260904C00119000", "bid": 12.0, "bid_size": 10.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.4916, "open_interest": 17.0, "volume": 1.0, "delta": 0.7134, "gamma": 0.0182, "vega": 0.1287, "theta": -0.0979, "rho": 0.0752, "theo": 12.4204, "change": 4.67, "open": 13.42, "high": 13.42, "low": 13.42, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-08-03T11:32:34", "percent_change": 53.3714, "prev_day_close": 8.75}, {"option": "BABA260904P00119000", "bid": 2.87, "bid_size": 179.0, "ask": 4.65, "ask_size": 92.0, "iv": 0.5046, "open_interest": 1.0, "volume": 1.0, "delta": -0.2889, "gamma": 0.0184, "vega": 0.1289, "theta": -0.0998, "rho": -0.0327, "theo": 3.6139, "change": -2.27, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T11:32:34", "percent_change": -39.8246, "prev_day_close": 5.70000004768372}, {"option": "BABA260904C00120000", "bid": 10.75, "bid_size": 378.0, "ask": 12.65, "ask_size": 353.0, "iv": 0.4878, "open_interest": 68.0, "volume": 2.0, "delta": 0.6936, "gamma": 0.0188, "vega": 0.1326, "theta": -0.1012, "rho": 0.0734, "theo": 11.7766, "change": 4.775, "open": 12.9, "high": 13.1, "low": 12.9, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T10:09:23", "percent_change": 57.3574, "prev_day_close": 8.32500004768372}, {"option": "BABA260904P00120000", "bid": 3.7, "bid_size": 392.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4922, "open_interest": 189.0, "volume": 34.0, "delta": -0.3089, "gamma": 0.019, "vega": 0.133, "theta": -0.103, "rho": -0.0346, "theo": 3.9692, "change": -2.125, "open": 3.85, "high": 4.0, "low": 3.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -34.6939, "prev_day_close": 6.125}, {"option": "BABA260904C00121000", "bid": 10.9, "bid_size": 19.0, "ask": 11.85, "ask_size": 134.0, "iv": 0.5102, "open_interest": 5.0, "volume": 3.0, "delta": 0.6734, "gamma": 0.0193, "vega": 0.1362, "theta": -0.1043, "rho": 0.0715, "theo": 11.1557, "change": 4.21, "open": 11.25, "high": 12.11, "low": 11.25, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-08-03T10:01:59", "percent_change": 53.2911, "prev_day_close": 7.90000009536743}, {"option": "BABA260904P00121000", "bid": 3.95, "bid_size": 24.0, "ask": 5.45, "ask_size": 55.0, "iv": 0.5199, "open_interest": 2.0, "volume": 3.0, "delta": -0.3292, "gamma": 0.0195, "vega": 0.1364, "theta": -0.106, "rho": -0.0368, "theo": 4.3469, "change": -1.925, "open": 4.25, "high": 4.7, "low": 3.97, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -29.0566, "prev_day_close": 6.625}, {"option": "BABA260904C00122000", "bid": 10.3, "bid_size": 28.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.4977, "open_interest": 6.0, "volume": 1.0, "delta": 0.6529, "gamma": 0.0197, "vega": 0.1394, "theta": -0.107, "rho": 0.0696, "theo": 10.5583, "change": 3.515, "open": 10.89, "high": 10.89, "low": 10.89, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-08-03T14:30:48", "percent_change": 47.661, "prev_day_close": 7.375}, {"option": "BABA260904P00122000", "bid": 4.45, "bid_size": 356.0, "ask": 5.4, "ask_size": 304.0, "iv": 0.5074, "open_interest": 1.0, "volume": 2.0, "delta": -0.3499, "gamma": 0.0199, "vega": 0.1396, "theta": -0.1087, "rho": -0.039, "theo": 4.7475, "change": -2.95, "open": 4.65, "high": 4.65, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T11:50:43", "percent_change": -40.6897, "prev_day_close": 7.25}, {"option": "BABA260904C00123000", "bid": 8.95, "bid_size": 160.0, "ask": 10.45, "ask_size": 19.0, "iv": 0.4754, "open_interest": 13.0, "volume": 16.0, "delta": 0.6321, "gamma": 0.0201, "vega": 0.1423, "theta": -0.1095, "rho": 0.0676, "theo": 9.9842, "change": 3.245, "open": 11.05, "high": 11.07, "low": 10.12, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-08-03T14:07:07", "percent_change": 47.2, "prev_day_close": 6.875}, {"option": "BABA260904P00123000", "bid": 4.8, "bid_size": 267.0, "ask": 5.55, "ask_size": 14.0, "iv": 0.4955, "open_interest": 0.0, "volume": 7.0, "delta": -0.3709, "gamma": 0.0203, "vega": 0.1426, "theta": -0.1111, "rho": -0.0411, "theo": 5.173, "change": -2.62, "open": 4.5, "high": 5.18, "low": 4.5, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -33.5897, "prev_day_close": 7.7999997138977}, {"option": "BABA260904C00124000", "bid": 9.15, "bid_size": 56.0, "ask": 9.75, "ask_size": 26.0, "iv": 0.5008, "open_interest": 97.0, "volume": 31.0, "delta": 0.6112, "gamma": 0.0204, "vega": 0.1447, "theta": -0.1117, "rho": 0.0656, "theo": 9.4333, "change": 3.525, "open": 10.17, "high": 10.2, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T10:36:12", "percent_change": 54.4402, "prev_day_close": 6.47499990463257}, {"option": "BABA260904P00124000", "bid": 5.4, "bid_size": 47.0, "ask": 5.95, "ask_size": 34.0, "iv": 0.4999, "open_interest": 1.0, "volume": 1.0, "delta": -0.392, "gamma": 0.0206, "vega": 0.1448, "theta": -0.1133, "rho": -0.0432, "theo": 5.6215, "change": -3.225, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T11:40:52", "percent_change": -38.5075, "prev_day_close": 8.375}, {"option": "BABA260904C00125000", "bid": 8.0, "bid_size": 391.0, "ask": 9.2, "ask_size": 68.0, "iv": 0.4762, "open_interest": 81.0, "volume": 280.0, "delta": 0.5902, "gamma": 0.0207, "vega": 0.1467, "theta": -0.1136, "rho": 0.0635, "theo": 8.9057, "change": 3.34, "open": 8.45, "high": 9.98, "low": 8.45, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-08-03T15:30:39", "percent_change": 55.6667, "prev_day_close": 6.0}, {"option": "BABA260904P00125000", "bid": 5.65, "bid_size": 196.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4891, "open_interest": 6.0, "volume": 224.0, "delta": -0.4132, "gamma": 0.0209, "vega": 0.1468, "theta": -0.1151, "rho": -0.0454, "theo": 6.0927, "change": -3.02, "open": 5.85, "high": 5.85, "low": 5.39, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T12:51:23", "percent_change": -34.1243, "prev_day_close": 8.85000038146973}, {"option": "BABA260904C00126000", "bid": 8.15, "bid_size": 16.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.5098, "open_interest": 4.0, "volume": 16.0, "delta": 0.5692, "gamma": 0.0208, "vega": 0.1483, "theta": -0.1151, "rho": 0.0614, "theo": 8.4013, "change": 3.055, "open": 8.91, "high": 9.84, "low": 8.73, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T14:56:48", "percent_change": 53.3624, "prev_day_close": 5.72499990463257}, {"option": "BABA260904P00126000", "bid": 6.1, "bid_size": 59.0, "ask": 6.95, "ask_size": 25.0, "iv": 0.4938, "open_interest": 0.0, "volume": 6.0, "delta": -0.4345, "gamma": 0.0211, "vega": 0.1484, "theta": -0.1166, "rho": -0.0474, "theo": 6.588, "change": -3.25, "open": 5.95, "high": 6.25, "low": 5.95, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T11:19:30", "percent_change": -34.2105, "prev_day_close": 9.5}, {"option": "BABA260904C00127000", "bid": 7.7, "bid_size": 15.0, "ask": 8.2, "ask_size": 65.0, "iv": 0.5012, "open_interest": 7.0, "volume": 21.0, "delta": 0.5482, "gamma": 0.021, "vega": 0.1494, "theta": -0.1163, "rho": 0.0593, "theo": 7.9195, "change": 3.025, "open": 8.25, "high": 9.07, "low": 8.25, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:26:56", "percent_change": 57.8947, "prev_day_close": 5.22500014305115}, {"option": "BABA260904P00127000", "bid": 6.55, "bid_size": 72.0, "ask": 8.35, "ask_size": 140.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0212, "vega": 0.1494, "theta": -0.1177, "rho": -0.0492, "theo": 7.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "BABA260904C00128000", "bid": 7.15, "bid_size": 52.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.5012, "open_interest": 31.0, "volume": 44.0, "delta": 0.5273, "gamma": 0.021, "vega": 0.1502, "theta": -0.1172, "rho": 0.0571, "theo": 7.46, "change": 2.875, "open": 8.0, "high": 8.77, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:38:16", "percent_change": 58.3756, "prev_day_close": 4.92499995231628}, {"option": "BABA260904P00128000", "bid": 7.05, "bid_size": 414.0, "ask": 7.95, "ask_size": 44.0, "iv": 0.4905, "open_interest": 0.0, "volume": 1.0, "delta": -0.4768, "gamma": 0.0213, "vega": 0.1501, "theta": -0.1186, "rho": -0.0514, "theo": 7.6466, "change": -3.11, "open": 7.64, "high": 7.64, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-08-03T09:36:13", "percent_change": -28.9302, "prev_day_close": 10.75}, {"option": "BABA260904C00129000", "bid": 6.55, "bid_size": 70.0, "ask": 7.6, "ask_size": 407.0, "iv": 0.5149, "open_interest": 55.0, "volume": 5.0, "delta": 0.5067, "gamma": 0.021, "vega": 0.1505, "theta": -0.1178, "rho": 0.055, "theo": 7.0227, "change": 3.075, "open": 7.52, "high": 7.75, "low": 7.52, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T11:57:48", "percent_change": 65.7754, "prev_day_close": 4.67499995231628}, {"option": "BABA260904P00129000", "bid": 8.0, "bid_size": 17.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0213, "vega": 0.1503, "theta": -0.1191, "rho": -0.0536, "theo": 8.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "BABA260904C00130000", "bid": 6.35, "bid_size": 162.0, "ask": 6.85, "ask_size": 226.0, "iv": 0.5022, "open_interest": 134.0, "volume": 94.0, "delta": 0.4862, "gamma": 0.0209, "vega": 0.1504, "theta": -0.1181, "rho": 0.0529, "theo": 6.6068, "change": 2.58, "open": 5.96, "high": 7.6, "low": 5.96, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-03T15:41:55", "percent_change": 60.7059, "prev_day_close": 4.25}, {"option": "BABA260904P00130000", "bid": 8.05, "bid_size": 247.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.4914, "open_interest": 0.0, "volume": 3.0, "delta": -0.5183, "gamma": 0.0212, "vega": 0.1501, "theta": -0.1193, "rho": -0.0552, "theo": 8.7943, "change": -4.055, "open": 8.22, "high": 8.22, "low": 8.15, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-08-03T12:15:36", "percent_change": -33.1697, "prev_day_close": 12.2249999046326}, {"option": "BABA260904C00131000", "bid": 5.95, "bid_size": 28.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.5016, "open_interest": 29.0, "volume": 20.0, "delta": 0.4661, "gamma": 0.0208, "vega": 0.15, "theta": -0.1181, "rho": 0.0508, "theo": 6.2116, "change": 2.275, "open": 6.08, "high": 7.5, "low": 6.08, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:46:23", "percent_change": 55.1515, "prev_day_close": 4.125}, {"option": "BABA260904P00131000", "bid": 9.1, "bid_size": 18.0, "ask": 9.65, "ask_size": 10.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0211, "vega": 0.1496, "theta": -0.1192, "rho": -0.0572, "theo": 9.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "BABA260904C00135000", "bid": 4.65, "bid_size": 1.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.5095, "open_interest": 69.0, "volume": 77.0, "delta": 0.3896, "gamma": 0.0199, "vega": 0.1448, "theta": -0.1152, "rho": 0.0428, "theo": 4.8283, "change": 1.73, "open": 4.38, "high": 5.55, "low": 4.38, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:56:09", "percent_change": 55.4487, "prev_day_close": 3.12000000476837}, {"option": "BABA260904P00135000", "bid": 10.55, "bid_size": 87.0, "ask": 12.25, "ask_size": 11.0, "iv": 0.4662, "open_interest": 30.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0202, "vega": 0.144, "theta": -0.1161, "rho": -0.063, "theo": 12.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-31T09:58:08", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "BABA260904C00140000", "bid": 3.4, "bid_size": 1.0, "ask": 3.65, "ask_size": 15.0, "iv": 0.5203, "open_interest": 92.0, "volume": 317.0, "delta": 0.3053, "gamma": 0.0179, "vega": 0.1323, "theta": -0.1067, "rho": 0.0337, "theo": 3.4912, "change": 1.45, "open": 3.06, "high": 4.25, "low": 3.06, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:47:26", "percent_change": 67.4419, "prev_day_close": 2.1499999165535}, {"option": "BABA260904P00140000", "bid": 14.25, "bid_size": 336.0, "ask": 16.05, "ask_size": 49.0, "iv": 0.4751, "open_interest": 0.0, "volume": 2.0, "delta": -0.7018, "gamma": 0.0182, "vega": 0.1306, "theta": -0.1073, "rho": -0.0686, "theo": 15.6943, "change": -4.75, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T10:47:40", "percent_change": -23.9295, "prev_day_close": 19.8499994277954}, {"option": "BABA260904C00145000", "bid": 2.34, "bid_size": 24.0, "ask": 2.67, "ask_size": 12.0, "iv": 0.5262, "open_interest": 54.0, "volume": 30.0, "delta": 0.2352, "gamma": 0.0154, "vega": 0.1162, "theta": -0.0949, "rho": 0.0261, "theo": 2.508, "change": 1.165, "open": 2.2, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:22:37", "percent_change": 78.983, "prev_day_close": 1.47500002384186}, {"option": "BABA260904P00145000", "bid": 18.3, "bid_size": 53.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0158, "vega": 0.113, "theta": -0.0952, "rho": -0.0711, "theo": 19.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "BABA260904C00150000", "bid": 1.73, "bid_size": 1.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.5401, "open_interest": 68.0, "volume": 76.0, "delta": 0.179, "gamma": 0.0129, "vega": 0.0989, "theta": -0.0818, "rho": 0.0199, "theo": 1.797, "change": 0.735, "open": 1.2, "high": 2.25, "low": 1.2, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T15:55:31", "percent_change": 68.3721, "prev_day_close": 1.07500001788139}, {"option": "BABA260904P00150000", "bid": 22.6, "bid_size": 27.0, "ask": 25.25, "ask_size": 15.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0133, "vega": 0.0947, "theta": -0.0818, "rho": -0.0709, "theo": 24.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "BABA260904C00155000", "bid": 1.0, "bid_size": 263.0, "ask": 1.46, "ask_size": 16.0, "iv": 0.5386, "open_interest": 68.0, "volume": 24.0, "delta": 0.1351, "gamma": 0.0105, "vega": 0.0822, "theta": -0.0688, "rho": 0.0151, "theo": 1.2866, "change": 0.535, "open": 1.14, "high": 1.53, "low": 1.14, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:01:49", "percent_change": 69.9346, "prev_day_close": 0.764999985694885}, {"option": "BABA260904P00155000", "bid": 27.25, "bid_size": 19.0, "ask": 29.3, "ask_size": 14.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.011, "vega": 0.0769, "theta": -0.0686, "rho": -0.0682, "theo": 28.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "BABA260904C00160000", "bid": 0.71, "bid_size": 369.0, "ask": 1.1, "ask_size": 345.0, "iv": 0.5525, "open_interest": 2.0, "volume": 23.0, "delta": 0.1019, "gamma": 0.0084, "vega": 0.0674, "theta": -0.0571, "rho": 0.0114, "theo": 0.9286, "change": 0.565, "open": 1.04, "high": 1.1, "low": 0.52, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 163.768, "prev_day_close": 0.344999993219972}, {"option": "BABA260904P00160000", "bid": 31.15, "bid_size": 10.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.009, "vega": 0.0604, "theta": -0.0569, "rho": -0.0625, "theo": 33.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "BABA260904C00165000", "bid": 0.26, "bid_size": 377.0, "ask": 0.73, "ask_size": 23.0, "iv": 0.5302, "open_interest": 1.0, "volume": 5.0, "delta": 0.0772, "gamma": 0.0067, "vega": 0.0548, "theta": -0.0471, "rho": 0.0086, "theo": 0.6783, "change": 0.25, "open": 0.94, "high": 0.94, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:00:49", "percent_change": 60.9756, "prev_day_close": 0.409999996423721}, {"option": "BABA260904P00165000", "bid": 35.9, "bid_size": 11.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0073, "vega": 0.0453, "theta": -0.0468, "rho": -0.0542, "theo": 38.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "BABA260904C00170000", "bid": 0.17, "bid_size": 363.0, "ask": 0.55, "ask_size": 160.0, "iv": 0.5438, "open_interest": 0.0, "volume": 111.0, "delta": 0.0586, "gamma": 0.0053, "vega": 0.0444, "theta": -0.0387, "rho": 0.0065, "theo": 0.4995, "change": 0.105, "open": 0.58, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:19:17", "percent_change": 25.9259, "prev_day_close": 0.405000001192093}, {"option": "BABA260904P00170000", "bid": 40.75, "bid_size": 12.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0059, "vega": 0.0338, "theta": -0.0381, "rho": -0.0427, "theo": 42.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "BABA260904C00175000", "bid": 0.1, "bid_size": 221.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.5703, "open_interest": 0.0, "volume": 7.0, "delta": 0.045, "gamma": 0.0042, "vega": 0.036, "theta": -0.0318, "rho": 0.005, "theo": 0.3744, "change": -0.105, "open": 0.38, "high": 0.45, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:22:37", "percent_change": -21.6495, "prev_day_close": 0.485000014305115}, {"option": "BABA260904P00175000", "bid": 46.0, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0049, "vega": 0.0233, "theta": -0.0317, "rho": -0.0347, "theo": 47.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "BABA260904C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 440.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0034, "vega": 0.0293, "theta": -0.0263, "rho": 0.0039, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BABA260904P00180000", "bid": 50.9, "bid_size": 10.0, "ask": 54.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0041, "vega": 0.0148, "theta": -0.0234, "rho": -0.0245, "theo": 52.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "BABA260904C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0027, "vega": 0.024, "theta": -0.0219, "rho": 0.0031, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260904P00185000", "bid": 55.6, "bid_size": 7.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0027, "vega": 0.0074, "theta": -0.0204, "rho": -0.0135, "theo": 57.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "BABA260904C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0022, "vega": 0.0198, "theta": -0.0184, "rho": 0.0024, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "BABA260904P00190000", "bid": 60.6, "bid_size": 3.0, "ask": 64.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0017, "vega": 0.0035, "theta": -0.0154, "rho": 0.0, "theo": 62.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "BABA260904C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0156, "rho": 0.002, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260904P00195000", "bid": 65.6, "bid_size": 7.0, "ask": 69.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 67.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "BABA260911C00080000", "bid": 46.2, "bid_size": 8.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0012, "rho": 0.0884, "theo": 47.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "BABA260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 10.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0058, "rho": -0.001, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BABA260911C00085000", "bid": 41.25, "bid_size": 8.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0043, "rho": 0.0933, "theo": 42.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "BABA260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0084, "rho": -0.0016, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BABA260911C00090000", "bid": 36.3, "bid_size": 14.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.002, "vega": 0.0196, "theta": -0.0091, "rho": 0.0977, "theo": 37.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "BABA260911P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0021, "vega": 0.0196, "theta": -0.0128, "rho": -0.0027, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "BABA260911C00095000", "bid": 32.3, "bid_size": 10.0, "ask": 35.05, "ask_size": 11.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0034, "vega": 0.031, "theta": -0.0164, "rho": 0.1012, "theo": 33.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BABA260911P00095000", "bid": 0.14, "bid_size": 27.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.5033, "open_interest": 37.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0034, "vega": 0.0311, "theta": -0.0197, "rho": -0.0047, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-07-31T15:27:06", "percent_change": 0.0, "prev_day_close": 0.485000006854534}, {"option": "BABA260911C00100000", "bid": 26.8, "bid_size": 13.0, "ask": 30.35, "ask_size": 13.0, "iv": 0.5468, "open_interest": 0.0, "volume": 1.0, "delta": 0.9436, "gamma": 0.0054, "vega": 0.0478, "theta": -0.027, "rho": 0.1031, "theo": 28.329, "change": 6.355, "open": 29.53, "high": 29.53, "low": 29.53, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-08-03T11:21:00", "percent_change": 27.4218, "prev_day_close": 23.1750001907349}, {"option": "BABA260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 50.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0055, "vega": 0.0481, "theta": -0.0298, "rho": -0.008, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "BABA260911C00101000", "bid": 26.2, "bid_size": 10.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.006, "vega": 0.052, "theta": -0.0295, "rho": 0.1033, "theo": 27.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "BABA260911P00101000", "bid": 0.09, "bid_size": 412.0, "ask": 1.02, "ask_size": 93.0, "iv": 0.4889, "open_interest": 1.0, "volume": 30.0, "delta": -0.0633, "gamma": 0.006, "vega": 0.0521, "theta": -0.0323, "rho": -0.0089, "theo": 0.5931, "change": -0.55, "open": 0.6, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T12:47:16", "percent_change": -50.0, "prev_day_close": 1.10000002384186}, {"option": "BABA260911C00102000", "bid": 25.0, "bid_size": 13.0, "ask": 28.45, "ask_size": 13.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0065, "vega": 0.0563, "theta": -0.0322, "rho": 0.1033, "theo": 26.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "BABA260911P00102000", "bid": 0.56, "bid_size": 12.0, "ask": 1.06, "ask_size": 211.0, "iv": 0.5184, "open_interest": 36.0, "volume": 10.0, "delta": -0.0703, "gamma": 0.0065, "vega": 0.0566, "theta": -0.0349, "rho": -0.0099, "theo": 0.6681, "change": -0.44, "open": 0.62, "high": 0.69, "low": 0.62, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:18:42", "percent_change": -38.9381, "prev_day_close": 1.12999999523163}, {"option": "BABA260911C00103000", "bid": 24.35, "bid_size": 10.0, "ask": 27.55, "ask_size": 10.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.007, "vega": 0.0609, "theta": -0.035, "rho": 0.1033, "theo": 25.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "BABA260911P00103000", "bid": 0.38, "bid_size": 349.0, "ask": 0.98, "ask_size": 14.0, "iv": 0.4793, "open_interest": 0.0, "volume": 1.0, "delta": -0.0779, "gamma": 0.0071, "vega": 0.0613, "theta": -0.0376, "rho": -0.0109, "theo": 0.7522, "change": -0.62, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T10:11:00", "percent_change": -45.2555, "prev_day_close": 1.37000000476837}, {"option": "BABA260911C00104000", "bid": 23.05, "bid_size": 20.0, "ask": 26.15, "ask_size": 10.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0076, "vega": 0.0656, "theta": -0.0379, "rho": 0.1031, "theo": 24.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BABA260911P00104000", "bid": 0.04, "bid_size": 280.0, "ask": 1.52, "ask_size": 77.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0077, "vega": 0.0659, "theta": -0.0405, "rho": -0.012, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BABA260911C00105000", "bid": 22.15, "bid_size": 19.0, "ask": 25.25, "ask_size": 12.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0083, "vega": 0.0707, "theta": -0.041, "rho": 0.1028, "theo": 23.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "BABA260911P00105000", "bid": 0.77, "bid_size": 58.0, "ask": 1.28, "ask_size": 36.0, "iv": 0.4979, "open_interest": 15.0, "volume": 1.0, "delta": -0.0951, "gamma": 0.0083, "vega": 0.0709, "theta": -0.0435, "rho": -0.0133, "theo": 0.9507, "change": -0.74, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:18:42", "percent_change": -43.787, "prev_day_close": 1.68999999761581}, {"option": "BABA260911C00106000", "bid": 21.65, "bid_size": 24.0, "ask": 24.05, "ask_size": 23.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0089, "vega": 0.0758, "theta": -0.0442, "rho": 0.1025, "theo": 22.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BABA260911P00106000", "bid": 0.83, "bid_size": 52.0, "ask": 1.37, "ask_size": 22.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.009, "vega": 0.0762, "theta": -0.0466, "rho": -0.0147, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "BABA260911C00107000", "bid": 20.8, "bid_size": 10.0, "ask": 24.05, "ask_size": 10.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0096, "vega": 0.0811, "theta": -0.0475, "rho": 0.102, "theo": 22.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "BABA260911P00107000", "bid": 0.99, "bid_size": 14.0, "ask": 1.58, "ask_size": 13.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0096, "vega": 0.0814, "theta": -0.0498, "rho": -0.0161, "theo": 1.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "BABA260911C00108000", "bid": 20.25, "bid_size": 20.0, "ask": 22.55, "ask_size": 37.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0102, "vega": 0.0865, "theta": -0.0508, "rho": 0.1013, "theo": 21.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "BABA260911P00108000", "bid": 1.1, "bid_size": 70.0, "ask": 1.72, "ask_size": 24.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0103, "vega": 0.0868, "theta": -0.0531, "rho": -0.0176, "theo": 1.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2950000166893}, {"option": "BABA260911C00109000", "bid": 19.1, "bid_size": 33.0, "ask": 22.4, "ask_size": 44.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0109, "vega": 0.0921, "theta": -0.0542, "rho": 0.1006, "theo": 20.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "BABA260911P00109000", "bid": 0.96, "bid_size": 197.0, "ask": 1.83, "ask_size": 18.0, "iv": 0.4705, "open_interest": 2.0, "volume": 4.0, "delta": -0.1384, "gamma": 0.011, "vega": 0.0923, "theta": -0.0564, "rho": -0.0193, "theo": 1.4933, "change": -0.825, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T09:40:13", "percent_change": -33.8809, "prev_day_close": 2.43499994277954}, {"option": "BABA260911C00110000", "bid": 18.1, "bid_size": 42.0, "ask": 21.05, "ask_size": 47.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0116, "vega": 0.0976, "theta": -0.0577, "rho": 0.0997, "theo": 19.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "BABA260911P00110000", "bid": 1.22, "bid_size": 175.0, "ask": 1.88, "ask_size": 10.0, "iv": 0.4683, "open_interest": 13.0, "volume": 34.0, "delta": -0.1512, "gamma": 0.0117, "vega": 0.098, "theta": -0.0598, "rho": -0.021, "theo": 1.6651, "change": -1.065, "open": 1.59, "high": 1.69, "low": 1.59, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:50:18", "percent_change": -38.657, "prev_day_close": 2.75499999523163}, {"option": "BABA260911C00111000", "bid": 17.3, "bid_size": 33.0, "ask": 20.75, "ask_size": 57.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0123, "vega": 0.1032, "theta": -0.0612, "rho": 0.0987, "theo": 18.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "BABA260911P00111000", "bid": 1.26, "bid_size": 221.0, "ask": 2.06, "ask_size": 10.0, "iv": 0.4603, "open_interest": 5.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0124, "vega": 0.1035, "theta": -0.0633, "rho": -0.0228, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T15:56:05", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "BABA260911C00112000", "bid": 16.6, "bid_size": 43.0, "ask": 19.45, "ask_size": 37.0, "iv": 0.4893, "open_interest": 1.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.013, "vega": 0.1088, "theta": -0.0646, "rho": 0.0975, "theo": 17.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-07-31T11:02:22", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "BABA260911P00112000", "bid": 1.35, "bid_size": 10.0, "ask": 2.39, "ask_size": 11.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0131, "vega": 0.1092, "theta": -0.0667, "rho": -0.0248, "theo": 2.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BABA260911C00113000", "bid": 16.4, "bid_size": 11.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0137, "vega": 0.1143, "theta": -0.0681, "rho": 0.0963, "theo": 17.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "BABA260911P00113000", "bid": 1.9, "bid_size": 105.0, "ask": 2.68, "ask_size": 18.0, "iv": 0.4789, "open_interest": 1.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0138, "vega": 0.1148, "theta": -0.0701, "rho": -0.0268, "theo": 2.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-07-31T15:53:57", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "BABA260911C00114000", "bid": 15.35, "bid_size": 30.0, "ask": 18.0, "ask_size": 75.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0144, "vega": 0.1197, "theta": -0.0715, "rho": 0.0949, "theo": 16.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BABA260911P00114000", "bid": 2.15, "bid_size": 316.0, "ask": 2.91, "ask_size": 57.0, "iv": 0.4784, "open_interest": 1.0, "volume": 3.0, "delta": -0.2095, "gamma": 0.0145, "vega": 0.12, "theta": -0.0734, "rho": -0.0288, "theo": 2.5203, "change": -1.675, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T11:55:38", "percent_change": -41.6149, "prev_day_close": 4.02499997615814}, {"option": "BABA260911C00115000", "bid": 15.15, "bid_size": 16.0, "ask": 17.0, "ask_size": 57.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.015, "vega": 0.125, "theta": -0.0748, "rho": 0.0934, "theo": 15.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "BABA260911P00115000", "bid": 2.36, "bid_size": 398.0, "ask": 2.98, "ask_size": 6.0, "iv": 0.4683, "open_interest": 22.0, "volume": 3.0, "delta": -0.2258, "gamma": 0.0151, "vega": 0.1254, "theta": -0.0767, "rho": -0.031, "theo": 2.7804, "change": -1.725, "open": 2.55, "high": 2.6, "low": 2.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T14:38:11", "percent_change": -39.8844, "prev_day_close": 4.32499992847443}, {"option": "BABA260911C00116000", "bid": 13.75, "bid_size": 49.0, "ask": 15.9, "ask_size": 41.0, "iv": 0.4696, "open_interest": 1.0, "volume": 1.0, "delta": 0.7591, "gamma": 0.0156, "vega": 0.13, "theta": -0.0781, "rho": 0.0918, "theo": 14.9211, "change": 5.27, "open": 16.17, "high": 16.17, "low": 16.17, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-08-03T09:56:52", "percent_change": 48.3486, "prev_day_close": 10.8999996185303}, {"option": "BABA260911P00116000", "bid": 2.89, "bid_size": 52.0, "ask": 3.45, "ask_size": 33.0, "iv": 0.4854, "open_interest": 2.0, "volume": 12.0, "delta": -0.2428, "gamma": 0.0158, "vega": 0.1306, "theta": -0.0799, "rho": -0.0333, "theo": 3.0607, "change": -2.0, "open": 3.02, "high": 3.02, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T11:33:27", "percent_change": -41.2371, "prev_day_close": 4.84999990463257}, {"option": "BABA260911C00117000", "bid": 12.7, "bid_size": 180.0, "ask": 15.8, "ask_size": 153.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0162, "vega": 0.1348, "theta": -0.0812, "rho": 0.0901, "theo": 14.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BABA260911P00117000", "bid": 2.52, "bid_size": 185.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0164, "vega": 0.1352, "theta": -0.083, "rho": -0.0357, "theo": 3.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-07-30T14:33:26", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "BABA260911C00118000", "bid": 12.65, "bid_size": 11.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0168, "vega": 0.1395, "theta": -0.0841, "rho": 0.0883, "theo": 13.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "BABA260911P00118000", "bid": 2.81, "bid_size": 171.0, "ask": 4.05, "ask_size": 13.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0169, "vega": 0.1398, "theta": -0.0859, "rho": -0.038, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T11:46:56", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BABA260911C00119000", "bid": 11.5, "bid_size": 184.0, "ask": 14.45, "ask_size": 160.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0173, "vega": 0.1438, "theta": -0.0869, "rho": 0.0864, "theo": 12.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "BABA260911P00119000", "bid": 2.99, "bid_size": 159.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0175, "vega": 0.1442, "theta": -0.0886, "rho": -0.0405, "theo": 4.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BABA260911C00120000", "bid": 11.1, "bid_size": 267.0, "ask": 13.2, "ask_size": 153.0, "iv": 0.4699, "open_interest": 32.0, "volume": 19.0, "delta": 0.6869, "gamma": 0.0178, "vega": 0.1477, "theta": -0.0896, "rho": 0.0845, "theo": 12.2606, "change": 4.035, "open": 12.9, "high": 13.45, "low": 12.9, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-08-03T12:54:40", "percent_change": 45.4648, "prev_day_close": 8.875}, {"option": "BABA260911P00120000", "bid": 3.3, "bid_size": 363.0, "ask": 5.75, "ask_size": 107.0, "iv": 0.4866, "open_interest": 3.0, "volume": 4.0, "delta": -0.3155, "gamma": 0.0179, "vega": 0.148, "theta": -0.0912, "rho": -0.0428, "theo": 4.3888, "change": -2.325, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T11:15:02", "percent_change": -35.6322, "prev_day_close": 6.52500009536743}, {"option": "BABA260911C00121000", "bid": 11.4, "bid_size": 35.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4811, "open_interest": 5.0, "volume": 4.0, "delta": 0.6679, "gamma": 0.0182, "vega": 0.1513, "theta": -0.092, "rho": 0.0824, "theo": 11.6489, "change": 2.7, "open": 12.65, "high": 12.65, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 32.3353, "prev_day_close": 8.34999990463257}, {"option": "BABA260911P00121000", "bid": 3.85, "bid_size": 155.0, "ask": 6.15, "ask_size": 101.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0184, "vega": 0.1516, "theta": -0.0936, "rho": -0.0452, "theo": 4.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "BABA260911C00122000", "bid": 9.95, "bid_size": 354.0, "ask": 12.65, "ask_size": 354.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0186, "vega": 0.1546, "theta": -0.0942, "rho": 0.0803, "theo": 11.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "BABA260911P00122000", "bid": 3.95, "bid_size": 469.0, "ask": 6.35, "ask_size": 121.0, "iv": 0.476, "open_interest": 7.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0188, "vega": 0.1548, "theta": -0.0957, "rho": -0.0477, "theo": 5.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-07-31T14:20:57", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "BABA260911C00123000", "bid": 9.35, "bid_size": 169.0, "ask": 12.1, "ask_size": 200.0, "iv": 0.4935, "open_interest": 1.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0189, "vega": 0.1574, "theta": -0.0961, "rho": 0.0782, "theo": 10.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-07-31T15:50:43", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "BABA260911P00123000", "bid": 4.35, "bid_size": 406.0, "ask": 6.05, "ask_size": 16.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0191, "vega": 0.1577, "theta": -0.0976, "rho": -0.0503, "theo": 5.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BABA260911C00124000", "bid": 8.8, "bid_size": 326.0, "ask": 10.35, "ask_size": 78.0, "iv": 0.4561, "open_interest": 56.0, "volume": 1.0, "delta": 0.6095, "gamma": 0.0192, "vega": 0.1599, "theta": -0.0979, "rho": 0.0759, "theo": 9.9451, "change": 3.205, "open": 10.13, "high": 10.13, "low": 10.13, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-08-03T14:01:21", "percent_change": 46.2816, "prev_day_close": 6.92500019073486}, {"option": "BABA260911P00124000", "bid": 5.7, "bid_size": 264.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0194, "vega": 0.16, "theta": -0.0993, "rho": -0.0523, "theo": 6.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "BABA260911C00125000", "bid": 8.25, "bid_size": 327.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.454, "open_interest": 6.0, "volume": 50.0, "delta": 0.5898, "gamma": 0.0194, "vega": 0.162, "theta": -0.0993, "rho": 0.0737, "theo": 9.4208, "change": 3.325, "open": 10.25, "high": 10.33, "low": 9.65, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:08:33", "percent_change": 50.5703, "prev_day_close": 6.57499980926514}, {"option": "BABA260911P00125000", "bid": 5.25, "bid_size": 360.0, "ask": 8.0, "ask_size": 216.0, "iv": 0.4852, "open_interest": 0.0, "volume": 5.0, "delta": -0.4137, "gamma": 0.0196, "vega": 0.1621, "theta": -0.1008, "rho": -0.0548, "theo": 6.54, "change": -2.725, "open": 6.39, "high": 6.65, "low": 6.19, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:45:35", "percent_change": -29.0667, "prev_day_close": 9.375}, {"option": "BABA260911C00126000", "bid": 7.85, "bid_size": 374.0, "ask": 10.5, "ask_size": 396.0, "iv": 0.4964, "open_interest": 1.0, "volume": 3.0, "delta": 0.5701, "gamma": 0.0196, "vega": 0.1636, "theta": -0.1006, "rho": 0.0714, "theo": 8.9181, "change": 3.085, "open": 9.45, "high": 9.45, "low": 9.21, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-08-03T13:55:29", "percent_change": 50.3673, "prev_day_close": 6.125}, {"option": "BABA260911P00126000", "bid": 5.25, "bid_size": 429.0, "ask": 7.45, "ask_size": 10.0, "iv": 0.4388, "open_interest": 0.0, "volume": 5.0, "delta": -0.4337, "gamma": 0.0198, "vega": 0.1637, "theta": -0.102, "rho": -0.0574, "theo": 7.0362, "change": -3.665, "open": 6.6, "high": 6.6, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-03T09:54:47", "percent_change": -36.3772, "prev_day_close": 10.0749998092651}, {"option": "BABA260911C00127000", "bid": 7.25, "bid_size": 283.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.4566, "open_interest": 1.0, "volume": 3.0, "delta": 0.5504, "gamma": 0.0197, "vega": 0.1648, "theta": -0.1016, "rho": 0.0692, "theo": 8.4366, "change": 2.775, "open": 7.65, "high": 9.0, "low": 7.65, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T13:37:29", "percent_change": 46.8354, "prev_day_close": 5.92500019073486}, {"option": "BABA260911P00127000", "bid": 7.05, "bid_size": 224.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0199, "vega": 0.1648, "theta": -0.103, "rho": -0.0595, "theo": 7.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BABA260911C00128000", "bid": 7.6, "bid_size": 70.0, "ask": 8.35, "ask_size": 12.0, "iv": 0.4823, "open_interest": 5.0, "volume": 39.0, "delta": 0.5308, "gamma": 0.0197, "vega": 0.1656, "theta": -0.1023, "rho": 0.0668, "theo": 7.976, "change": 2.755, "open": 7.53, "high": 9.0, "low": 7.53, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-08-03T14:20:25", "percent_change": 49.8643, "prev_day_close": 5.52499985694885}, {"option": "BABA260911P00128000", "bid": 7.55, "bid_size": 231.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.02, "vega": 0.1655, "theta": -0.1037, "rho": -0.0616, "theo": 8.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "BABA260911C00129000", "bid": 7.2, "bid_size": 56.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4842, "open_interest": 5.0, "volume": 13.0, "delta": 0.5114, "gamma": 0.0197, "vega": 0.166, "theta": -0.1028, "rho": 0.0645, "theo": 7.5363, "change": 2.55, "open": 8.84, "high": 8.84, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T13:58:12", "percent_change": 49.5146, "prev_day_close": 5.15000009536743}, {"option": "BABA260911P00129000", "bid": 8.15, "bid_size": 139.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.02, "vega": 0.1658, "theta": -0.1042, "rho": -0.0642, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BABA260911C00130000", "bid": 6.4, "bid_size": 193.0, "ask": 7.45, "ask_size": 55.0, "iv": 0.4728, "open_interest": 4.0, "volume": 54.0, "delta": 0.4922, "gamma": 0.0197, "vega": 0.1661, "theta": -0.1031, "rho": 0.0623, "theo": 7.1168, "change": 3.15, "open": 6.0, "high": 8.4, "low": 6.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T12:26:52", "percent_change": 65.625, "prev_day_close": 4.79999995231628}, {"option": "BABA260911P00130000", "bid": 8.6, "bid_size": 360.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.4762, "open_interest": 0.0, "volume": 1.0, "delta": -0.5126, "gamma": 0.02, "vega": 0.1657, "theta": -0.1044, "rho": -0.0665, "theo": 9.2335, "change": -3.925, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T10:00:18", "percent_change": -31.0891, "prev_day_close": 12.625}, {"option": "BABA260911C00135000", "bid": 4.35, "bid_size": 369.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.4694, "open_interest": 5.0, "volume": 25.0, "delta": 0.4007, "gamma": 0.0189, "vega": 0.161, "theta": -0.1011, "rho": 0.0512, "theo": 5.3058, "change": 2.125, "open": 4.8, "high": 6.4, "low": 4.8, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:00:39", "percent_change": 61.1511, "prev_day_close": 3.47500002384186}, {"option": "BABA260911P00135000", "bid": 11.8, "bid_size": 49.0, "ask": 12.75, "ask_size": 3.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0192, "vega": 0.16, "theta": -0.1022, "rho": -0.075, "theo": 12.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "BABA260911C00140000", "bid": 3.7, "bid_size": 23.0, "ask": 4.15, "ask_size": 10.0, "iv": 0.4972, "open_interest": 0.0, "volume": 46.0, "delta": 0.3198, "gamma": 0.0172, "vega": 0.149, "theta": -0.0947, "rho": 0.0411, "theo": 3.9204, "change": 1.775, "open": 4.2, "high": 4.9, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T14:21:25", "percent_change": 76.3441, "prev_day_close": 2.32499998807907}, {"option": "BABA260911P00140000", "bid": 14.9, "bid_size": 27.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0176, "vega": 0.1468, "theta": -0.0957, "rho": -0.0815, "theo": 16.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "BABA260911C00145000", "bid": 2.72, "bid_size": 10.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.507, "open_interest": 14.0, "volume": 5.0, "delta": 0.2512, "gamma": 0.0151, "vega": 0.1328, "theta": -0.0854, "rho": 0.0324, "theo": 2.8778, "change": 1.18, "open": 3.1, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T14:26:07", "percent_change": 64.8352, "prev_day_close": 1.81999999284744}, {"option": "BABA260911P00145000", "bid": 19.15, "bid_size": 14.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0155, "vega": 0.1295, "theta": -0.0863, "rho": -0.0849, "theo": 20.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "BABA260911C00150000", "bid": 1.86, "bid_size": 202.0, "ask": 2.33, "ask_size": 43.0, "iv": 0.5114, "open_interest": 35.0, "volume": 24.0, "delta": 0.1954, "gamma": 0.0129, "vega": 0.1152, "theta": -0.075, "rho": 0.0253, "theo": 2.1127, "change": 0.9, "open": 2.14, "high": 2.55, "low": 2.14, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T15:17:47", "percent_change": 65.2174, "prev_day_close": 1.37999999523163}, {"option": "BABA260911P00150000", "bid": 22.25, "bid_size": 30.0, "ask": 25.55, "ask_size": 24.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0134, "vega": 0.1104, "theta": -0.0757, "rho": -0.0851, "theo": 24.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "BABA260911C00155000", "bid": 1.56, "bid_size": 1.0, "ask": 1.81, "ask_size": 40.0, "iv": 0.535, "open_interest": 2.0, "volume": 7.0, "delta": 0.1513, "gamma": 0.0107, "vega": 0.0979, "theta": -0.0645, "rho": 0.0196, "theo": 1.5563, "change": 0.725, "open": 0.4, "high": 1.78, "low": 0.4, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T10:44:59", "percent_change": 68.7204, "prev_day_close": 1.05500000715256}, {"option": "BABA260911P00155000", "bid": 27.65, "bid_size": 16.0, "ask": 29.85, "ask_size": 13.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0112, "vega": 0.0913, "theta": -0.065, "rho": -0.0818, "theo": 28.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "BABA260911C00160000", "bid": 0.9, "bid_size": 166.0, "ask": 1.37, "ask_size": 129.0, "iv": 0.5295, "open_interest": 6.0, "volume": 4.0, "delta": 0.1168, "gamma": 0.0088, "vega": 0.082, "theta": -0.0547, "rho": 0.0152, "theo": 1.1515, "change": 0.425, "open": 1.38, "high": 1.38, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T14:16:52", "percent_change": 53.4591, "prev_day_close": 0.7950000166893}, {"option": "BABA260911P00160000", "bid": 31.6, "bid_size": 10.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0094, "vega": 0.0735, "theta": -0.0549, "rho": -0.0752, "theo": 33.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "BABA260911C00165000", "bid": 0.68, "bid_size": 171.0, "ask": 1.05, "ask_size": 242.0, "iv": 0.5425, "open_interest": 1.0, "volume": 829.0, "delta": 0.0904, "gamma": 0.0072, "vega": 0.0682, "theta": -0.046, "rho": 0.0118, "theo": 0.86, "change": 0.285, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:58:01", "percent_change": 46.3415, "prev_day_close": 0.615000009536743}, {"option": "BABA260911P00165000", "bid": 36.4, "bid_size": 12.0, "ask": 38.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0078, "vega": 0.0578, "theta": -0.0462, "rho": -0.0676, "theo": 38.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-07-31T10:43:22", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "BABA260911C00170000", "bid": 0.49, "bid_size": 120.0, "ask": 0.78, "ask_size": 17.0, "iv": 0.5499, "open_interest": 0.0, "volume": 1.0, "delta": 0.0704, "gamma": 0.0058, "vega": 0.0565, "theta": -0.0387, "rho": 0.0092, "theo": 0.6505, "change": 0.175, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T11:28:53", "percent_change": 31.5315, "prev_day_close": 0.555000007152557}, {"option": "BABA260911P00170000", "bid": 41.2, "bid_size": 10.0, "ask": 44.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0065, "vega": 0.0441, "theta": -0.0393, "rho": -0.0582, "theo": 42.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "BABA260911C00175000", "bid": 0.18, "bid_size": 196.0, "ask": 0.83, "ask_size": 217.0, "iv": 0.5656, "open_interest": 0.0, "volume": 1.0, "delta": 0.0553, "gamma": 0.0047, "vega": 0.0468, "theta": -0.0326, "rho": 0.0072, "theo": 0.4996, "change": -0.535, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T11:29:09", "percent_change": -47.9821, "prev_day_close": 1.11500000953674}, {"option": "BABA260911P00175000", "bid": 45.7, "bid_size": 11.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0055, "vega": 0.0311, "theta": -0.0332, "rho": -0.047, "theo": 47.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "BABA260911C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0038, "vega": 0.039, "theta": -0.0276, "rho": 0.0057, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "BABA260911P00180000", "bid": 50.65, "bid_size": 11.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0047, "vega": 0.0221, "theta": -0.0292, "rho": -0.0352, "theo": 52.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "BABA260911C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0032, "vega": 0.0327, "theta": -0.0235, "rho": 0.0046, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "BABA260911P00185000", "bid": 55.6, "bid_size": 2.0, "ask": 59.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0262, "rho": -0.0187, "theo": 57.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "BABA260911C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 168.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0026, "vega": 0.0277, "theta": -0.0202, "rho": 0.0037, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "BABA260911P00190000", "bid": 60.6, "bid_size": 12.0, "ask": 64.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0024, "vega": 0.007, "theta": -0.0181, "rho": -0.0124, "theo": 62.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "BABA260911C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 140.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0022, "vega": 0.0236, "theta": -0.0176, "rho": 0.0031, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BABA260911P00195000", "bid": 65.6, "bid_size": 12.0, "ask": 69.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0126, "rho": 0.0, "theo": 67.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "BABA260918C00020000", "bid": 105.85, "bid_size": 10.0, "ask": 109.5, "ask_size": 11.0, "iv": 2.442, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0261, "theo": 107.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-07-27T14:32:26", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "BABA260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260918C00022500", "bid": 103.4, "bid_size": 10.0, "ask": 107.0, "ask_size": 11.0, "iv": 2.3013, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0294, "theo": 104.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.79, "last_trade_time": "2026-07-27T14:34:05", "percent_change": 0.0, "prev_day_close": 99.3250007629394}, {"option": "BABA260918P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260918C00025000", "bid": 100.9, "bid_size": 12.0, "ask": 104.55, "ask_size": 11.0, "iv": 2.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0326, "theo": 102.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8000030517578}, {"option": "BABA260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BABA260918C00030000", "bid": 95.9, "bid_size": 10.0, "ask": 99.55, "ask_size": 11.0, "iv": 1.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0391, "theo": 97.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "BABA260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BABA260918C00035000", "bid": 90.95, "bid_size": 10.0, "ask": 94.6, "ask_size": 2.0, "iv": 1.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0456, "theo": 92.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "BABA260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA260918C00040000", "bid": 86.0, "bid_size": 10.0, "ask": 89.6, "ask_size": 10.0, "iv": 1.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0521, "theo": 87.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "BABA260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0012, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BABA260918C00045000", "bid": 81.0, "bid_size": 10.0, "ask": 84.65, "ask_size": 11.0, "iv": 1.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0586, "theo": 82.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5249977111816}, {"option": "BABA260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BABA260918C00050000", "bid": 76.05, "bid_size": 10.0, "ask": 79.7, "ask_size": 11.0, "iv": 1.2888, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0651, "theo": 77.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-07-10T12:44:01", "percent_change": 0.0, "prev_day_close": 72.4750022888184}, {"option": "BABA260918P00050000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.95, "open_interest": 57.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0017, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:44:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BABA260918C00055000", "bid": 71.05, "bid_size": 10.0, "ask": 74.7, "ask_size": 10.0, "iv": 1.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0716, "theo": 72.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-06-10T14:49:07", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "BABA260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.0241, "open_interest": 7.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.002, "rho": -0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-06T13:28:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BABA260918C00060000", "bid": 66.65, "bid_size": 10.0, "ask": 69.75, "ask_size": 11.0, "iv": 1.1922, "open_interest": 31.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.078, "theo": 67.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-07-31T12:49:23", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "BABA260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.372, "open_interest": 8.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0024, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-24T15:29:59", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "BABA260918C00065000", "bid": 62.3, "bid_size": 10.0, "ask": 64.75, "ask_size": 10.0, "iv": 1.1783, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.004, "theta": 0.0, "rho": 0.0844, "theo": 62.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.92, "last_trade_time": "2026-07-23T14:46:17", "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "BABA260918P00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 158.0, "iv": 0.8696, "open_interest": 420.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.004, "theta": -0.003, "rho": -0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-13T10:04:50", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BABA260918C00070000", "bid": 57.15, "bid_size": 10.0, "ask": 59.25, "ask_size": 10.0, "iv": 0.9546, "open_interest": 15.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0055, "theta": 0.0, "rho": 0.0908, "theo": 57.7719, "change": 5.8, "open": 58.15, "high": 58.15, "low": 58.15, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-08-03T09:48:32", "percent_change": 11.0793, "prev_day_close": 52.3500003814697}, {"option": "BABA260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 389.0, "iv": 0.7051, "open_interest": 1283.0, "volume": 7.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0038, "rho": -0.0007, "theo": 0.0388, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:35:09", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "BABA260918C00075000", "bid": 52.15, "bid_size": 234.0, "ask": 53.7, "ask_size": 220.0, "iv": 0.7217, "open_interest": 47.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0077, "theta": 0.0, "rho": 0.097, "theo": 52.8164, "change": 6.375, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T09:45:46", "percent_change": 13.3858, "prev_day_close": 47.625}, {"option": "BABA260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 167.0, "iv": 0.7156, "open_interest": 1203.0, "volume": 2.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0049, "rho": -0.001, "theo": 0.0547, "change": 0.09, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T09:30:14", "percent_change": 128.571, "prev_day_close": 0.0700000002980232}, {"option": "BABA260918C00080000", "bid": 47.3, "bid_size": 292.0, "ask": 49.35, "ask_size": 281.0, "iv": 0.7892, "open_interest": 122.0, "volume": 3.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0112, "theta": 0.0, "rho": 0.103, "theo": 47.8725, "change": 5.25, "open": 48.92, "high": 48.92, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T13:58:09", "percent_change": 12.2807, "prev_day_close": 42.75}, {"option": "BABA260918P00080000", "bid": 0.01, "bid_size": 84.0, "ask": 0.16, "ask_size": 324.0, "iv": 0.5871, "open_interest": 5199.0, "volume": 9.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0068, "rho": -0.0015, "theo": 0.0822, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:39:09", "percent_change": -24.1379, "prev_day_close": 0.144999995827675}, {"option": "BABA260918C00085000", "bid": 41.55, "bid_size": 10.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.6654, "open_interest": 59.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0015, "vega": 0.0169, "theta": -0.0027, "rho": 0.1085, "theo": 42.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.38, "last_trade_time": "2026-07-28T10:39:11", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "BABA260918P00085000", "bid": 0.06, "bid_size": 34.0, "ask": 0.19, "ask_size": 113.0, "iv": 0.5469, "open_interest": 2159.0, "volume": 55.0, "delta": -0.0147, "gamma": 0.0015, "vega": 0.017, "theta": -0.0097, "rho": -0.0024, "theo": 0.1328, "change": -0.1, "open": 0.17, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -41.6667, "prev_day_close": 0.240000002086163}, {"option": "BABA260918C00090000", "bid": 37.6, "bid_size": 66.0, "ask": 39.9, "ask_size": 345.0, "iv": 0.696, "open_interest": 240.0, "volume": 15.0, "delta": 0.976, "gamma": 0.0024, "vega": 0.026, "theta": -0.0081, "rho": 0.1133, "theo": 38.0718, "change": 5.2, "open": 38.98, "high": 39.46, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 15.8537, "prev_day_close": 32.8000001907349}, {"option": "BABA260918P00090000", "bid": 0.2, "bid_size": 193.0, "ask": 0.27, "ask_size": 151.0, "iv": 0.5299, "open_interest": 9213.0, "volume": 4291.0, "delta": -0.0243, "gamma": 0.0024, "vega": 0.0261, "theta": -0.0144, "rho": -0.004, "theo": 0.225, "change": -0.18, "open": 0.46, "high": 0.46, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -46.1538, "prev_day_close": 0.390000000596046}, {"option": "BABA260918C00095000", "bid": 32.4, "bid_size": 423.0, "ask": 33.75, "ask_size": 71.0, "iv": 0.4468, "open_interest": 1012.0, "volume": 9.0, "delta": 0.9596, "gamma": 0.0038, "vega": 0.0399, "theta": -0.0158, "rho": 0.1169, "theo": 33.2681, "change": 5.1, "open": 33.65, "high": 34.5, "low": 33.45, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-08-03T15:52:34", "percent_change": 17.9894, "prev_day_close": 28.3499994277954}, {"option": "BABA260918P00095000", "bid": 0.35, "bid_size": 63.0, "ask": 0.43, "ask_size": 16.0, "iv": 0.5054, "open_interest": 4764.0, "volume": 270.0, "delta": -0.0408, "gamma": 0.0038, "vega": 0.0401, "theta": -0.0213, "rho": -0.0067, "theo": 0.3933, "change": -0.285, "open": 0.55, "high": 0.55, "low": 0.34, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -41.0072, "prev_day_close": 0.694999992847443}, {"option": "BABA260918C00100000", "bid": 27.4, "bid_size": 499.0, "ask": 29.3, "ask_size": 237.0, "iv": 0.4451, "open_interest": 55310.0, "volume": 85.0, "delta": 0.933, "gamma": 0.0058, "vega": 0.0594, "theta": -0.0264, "rho": 0.1186, "theo": 28.5949, "change": 5.625, "open": 29.0, "high": 30.0, "low": 28.78, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T14:21:22", "percent_change": 24.0642, "prev_day_close": 23.375}, {"option": "BABA260918P00100000", "bid": 0.61, "bid_size": 203.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.4892, "open_interest": 62164.0, "volume": 283.0, "delta": -0.0677, "gamma": 0.0059, "vega": 0.0596, "theta": -0.0311, "rho": -0.0111, "theo": 0.6948, "change": -0.485, "open": 0.89, "high": 0.97, "low": 0.63, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -41.6309, "prev_day_close": 1.16500002145767}, {"option": "BABA260918C00105000", "bid": 23.9, "bid_size": 43.0, "ask": 25.1, "ask_size": 320.0, "iv": 0.5243, "open_interest": 4378.0, "volume": 83.0, "delta": 0.8926, "gamma": 0.0084, "vega": 0.0842, "theta": -0.0396, "rho": 0.1178, "theo": 24.1311, "change": 4.8, "open": 23.25, "high": 25.61, "low": 23.25, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 25.0, "prev_day_close": 19.1999998092651}, {"option": "BABA260918P00105000", "bid": 1.16, "bid_size": 38.0, "ask": 1.39, "ask_size": 330.0, "iv": 0.4907, "open_interest": 10954.0, "volume": 1835.0, "delta": -0.1082, "gamma": 0.0085, "vega": 0.0845, "theta": -0.0436, "rho": -0.0178, "theo": 1.2035, "change": -0.785, "open": 1.52, "high": 1.52, "low": 1.06, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -40.1535, "prev_day_close": 1.9549999833107}, {"option": "BABA260918C00110000", "bid": 19.4, "bid_size": 230.0, "ask": 20.5, "ask_size": 77.0, "iv": 0.475, "open_interest": 6247.0, "volume": 129.0, "delta": 0.8361, "gamma": 0.0114, "vega": 0.1123, "theta": -0.0545, "rho": 0.1138, "theo": 19.9728, "change": 4.545, "open": 20.0, "high": 21.35, "low": 19.8, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-08-03T15:57:33", "percent_change": 29.6574, "prev_day_close": 15.3249998092651}, {"option": "BABA260918P00110000", "bid": 1.92, "bid_size": 231.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.4759, "open_interest": 13996.0, "volume": 785.0, "delta": -0.1652, "gamma": 0.0115, "vega": 0.1127, "theta": -0.0579, "rho": -0.0268, "theo": 2.0225, "change": -1.125, "open": 2.09, "high": 2.09, "low": 1.81, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -35.4331, "prev_day_close": 3.17499995231628}, {"option": "BABA260918C00115000", "bid": 15.95, "bid_size": 82.0, "ask": 16.6, "ask_size": 210.0, "iv": 0.4796, "open_interest": 12318.0, "volume": 161.0, "delta": 0.7641, "gamma": 0.0143, "vega": 0.1396, "theta": -0.0693, "rho": 0.1066, "theo": 16.2149, "change": 4.45, "open": 15.66, "high": 17.9, "low": 15.66, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T15:36:36", "percent_change": 36.4754, "prev_day_close": 12.2000002861023}, {"option": "BABA260918P00115000", "bid": 3.15, "bid_size": 46.0, "ask": 3.35, "ask_size": 18.0, "iv": 0.4753, "open_interest": 10172.0, "volume": 389.0, "delta": -0.2382, "gamma": 0.0144, "vega": 0.1401, "theta": -0.0721, "rho": -0.0386, "theo": 3.25, "change": -1.675, "open": 3.95, "high": 3.95, "low": 2.91, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:55:44", "percent_change": -34.0102, "prev_day_close": 4.92500019073486}, {"option": "BABA260918C00120000", "bid": 12.8, "bid_size": 1.0, "ask": 13.3, "ask_size": 170.0, "iv": 0.4838, "open_interest": 11022.0, "volume": 700.0, "delta": 0.6802, "gamma": 0.0166, "vega": 0.1618, "theta": -0.0817, "rho": 0.0969, "theo": 12.925, "change": 3.575, "open": 12.35, "high": 14.5, "low": 11.9, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 37.931, "prev_day_close": 9.42500019073486}, {"option": "BABA260918P00120000", "bid": 4.75, "bid_size": 93.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.4752, "open_interest": 16820.0, "volume": 341.0, "delta": -0.3225, "gamma": 0.0167, "vega": 0.1623, "theta": -0.0839, "rho": -0.0511, "theo": 4.9386, "change": -2.2, "open": 5.2, "high": 5.2, "low": 4.4, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -30.7692, "prev_day_close": 7.15000009536743}, {"option": "BABA260918C00125000", "bid": 10.0, "bid_size": 6.0, "ask": 10.25, "ask_size": 15.0, "iv": 0.4782, "open_interest": 14532.0, "volume": 710.0, "delta": 0.5903, "gamma": 0.0179, "vega": 0.1759, "theta": -0.09, "rho": 0.0854, "theo": 10.1318, "change": 3.025, "open": 9.6, "high": 11.55, "low": 9.32, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:54:42", "percent_change": 42.1603, "prev_day_close": 7.17499995231628}, {"option": "BABA260918P00125000", "bid": 6.95, "bid_size": 64.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.478, "open_interest": 9222.0, "volume": 187.0, "delta": -0.4136, "gamma": 0.0181, "vega": 0.176, "theta": -0.0917, "rho": -0.065, "theo": 7.1344, "change": -2.79, "open": 7.35, "high": 7.35, "low": 6.5, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -28.1818, "prev_day_close": 9.90000009536743}, {"option": "BABA260918C00130000", "bid": 7.7, "bid_size": 16.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4807, "open_interest": 27773.0, "volume": 4516.0, "delta": 0.5001, "gamma": 0.0182, "vega": 0.1804, "theta": -0.0935, "rho": 0.0733, "theo": 7.8265, "change": 2.39, "open": 7.6, "high": 9.2, "low": 7.2, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 44.2593, "prev_day_close": 5.39999985694885}, {"option": "BABA260918P00130000", "bid": 9.65, "bid_size": 16.0, "ask": 10.15, "ask_size": 57.0, "iv": 0.4864, "open_interest": 6436.0, "volume": 897.0, "delta": -0.505, "gamma": 0.0185, "vega": 0.1801, "theta": -0.0947, "rho": -0.0773, "theo": 9.8231, "change": -3.405, "open": 9.82, "high": 9.83, "low": 9.04, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-08-03T15:49:12", "percent_change": -26.0421, "prev_day_close": 13.0750002861023}, {"option": "BABA260918C00135000", "bid": 5.95, "bid_size": 3.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.4895, "open_interest": 7553.0, "volume": 1520.0, "delta": 0.4148, "gamma": 0.0176, "vega": 0.1764, "theta": -0.0924, "rho": 0.0614, "theo": 5.9738, "change": 1.9, "open": 5.05, "high": 7.0, "low": 5.05, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 46.9136, "prev_day_close": 4.05000007152557}, {"option": "BABA260918P00135000", "bid": 12.8, "bid_size": 17.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.4882, "open_interest": 8490.0, "volume": 146.0, "delta": -0.5917, "gamma": 0.018, "vega": 0.1748, "theta": -0.0931, "rho": -0.0866, "theo": 12.9726, "change": -4.275, "open": 12.95, "high": 12.95, "low": 12.4, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T11:18:06", "percent_change": -25.6372, "prev_day_close": 16.6750001907349}, {"option": "BABA260918C00140000", "bid": 4.4, "bid_size": 34.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.4922, "open_interest": 11382.0, "volume": 4806.0, "delta": 0.3381, "gamma": 0.0164, "vega": 0.1655, "theta": -0.0877, "rho": 0.0504, "theo": 4.5214, "change": 1.495, "open": 4.06, "high": 5.4, "low": 4.06, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 49.4215, "prev_day_close": 3.02499997615814}, {"option": "BABA260918P00140000", "bid": 15.95, "bid_size": 330.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.4825, "open_interest": 5837.0, "volume": 19.0, "delta": -0.6701, "gamma": 0.0168, "vega": 0.163, "theta": -0.0879, "rho": -0.0942, "theo": 16.529, "change": -4.345, "open": 16.28, "high": 16.45, "low": 15.5, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-08-03T14:14:42", "percent_change": -20.965, "prev_day_close": 20.7250003814697}, {"option": "BABA260918C00145000", "bid": 3.15, "bid_size": 389.0, "ask": 3.55, "ask_size": 50.0, "iv": 0.495, "open_interest": 10737.0, "volume": 718.0, "delta": 0.2715, "gamma": 0.0146, "vega": 0.1502, "theta": -0.0804, "rho": 0.0407, "theo": 3.3996, "change": 1.11, "open": 3.35, "high": 4.0, "low": 2.66, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T15:52:31", "percent_change": 49.115, "prev_day_close": 2.25999999046326}, {"option": "BABA260918P00145000", "bid": 19.55, "bid_size": 347.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.4772, "open_interest": 1148.0, "volume": 81.0, "delta": -0.7381, "gamma": 0.0151, "vega": 0.1464, "theta": -0.0803, "rho": -0.098, "theo": 20.4287, "change": -5.175, "open": 19.95, "high": 19.95, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T11:17:35", "percent_change": -20.804, "prev_day_close": 24.875}, {"option": "BABA260918C00150000", "bid": 2.52, "bid_size": 18.0, "ask": 2.66, "ask_size": 11.0, "iv": 0.5074, "open_interest": 25243.0, "volume": 3298.0, "delta": 0.2161, "gamma": 0.0128, "vega": 0.1329, "theta": -0.072, "rho": 0.0325, "theo": 2.5575, "change": 0.865, "open": 2.21, "high": 3.16, "low": 2.16, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 50.4373, "prev_day_close": 1.71499997377396}, {"option": "BABA260918P00150000", "bid": 23.5, "bid_size": 209.0, "ask": 24.95, "ask_size": 10.0, "iv": 0.4743, "open_interest": 1232.0, "volume": 1.0, "delta": -0.7953, "gamma": 0.0133, "vega": 0.1274, "theta": -0.0714, "rho": -0.0987, "theo": 24.6062, "change": -4.345, "open": 24.93, "high": 24.93, "low": 24.93, "tick": "down", "last_trade_price": 24.93, "last_trade_time": "2026-08-03T09:31:37", "percent_change": -14.842, "prev_day_close": 29.2749996185303}, {"option": "BABA260918C00155000", "bid": 1.87, "bid_size": 25.0, "ask": 2.04, "ask_size": 129.0, "iv": 0.5154, "open_interest": 7888.0, "volume": 204.0, "delta": 0.1711, "gamma": 0.0109, "vega": 0.1153, "theta": -0.0632, "rho": 0.0258, "theo": 1.9275, "change": 0.685, "open": 1.6, "high": 2.35, "low": 1.6, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 53.7255, "prev_day_close": 1.27499997615814}, {"option": "BABA260918P00155000", "bid": 28.45, "bid_size": 22.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.5057, "open_interest": 23.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0114, "vega": 0.1079, "theta": -0.0621, "rho": -0.0964, "theo": 29.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-07-23T13:00:12", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "BABA260918C00160000", "bid": 1.4, "bid_size": 41.0, "ask": 1.56, "ask_size": 136.0, "iv": 0.5231, "open_interest": 19229.0, "volume": 1137.0, "delta": 0.1354, "gamma": 0.0092, "vega": 0.0988, "theta": -0.0549, "rho": 0.0205, "theo": 1.4626, "change": 0.55, "open": 1.32, "high": 1.8, "low": 1.32, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 56.701, "prev_day_close": 0.969999998807907}, {"option": "BABA260918P00160000", "bid": 31.45, "bid_size": 50.0, "ask": 34.75, "ask_size": 33.0, "iv": 0.4611, "open_interest": 49.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0098, "vega": 0.0887, "theta": -0.0532, "rho": -0.0912, "theo": 33.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-07-31T13:46:44", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "BABA260918C00165000", "bid": 1.06, "bid_size": 39.0, "ask": 1.24, "ask_size": 181.0, "iv": 0.5347, "open_interest": 5447.0, "volume": 1283.0, "delta": 0.1069, "gamma": 0.0076, "vega": 0.0837, "theta": -0.0471, "rho": 0.0162, "theo": 1.1136, "change": 0.415, "open": 1.15, "high": 1.32, "low": 1.14, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:42:54", "percent_change": 54.2484, "prev_day_close": 0.765000015497208}, {"option": "BABA260918P00165000", "bid": 37.85, "bid_size": 14.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.5594, "open_interest": 5.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0083, "vega": 0.0728, "theta": -0.045, "rho": -0.0829, "theo": 38.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-07-23T13:53:48", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BABA260918C00170000", "bid": 0.81, "bid_size": 19.0, "ask": 0.89, "ask_size": 45.0, "iv": 0.5398, "open_interest": 6482.0, "volume": 145.0, "delta": 0.085, "gamma": 0.0063, "vega": 0.0707, "theta": -0.0404, "rho": 0.0128, "theo": 0.8601, "change": 0.29, "open": 1.01, "high": 1.02, "low": 0.83, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 48.3333, "prev_day_close": 0.599999994039536}, {"option": "BABA260918P00170000", "bid": 42.2, "bid_size": 136.0, "ask": 43.9, "ask_size": 57.0, "iv": 0.5419, "open_interest": 130.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.007, "vega": 0.0576, "theta": -0.038, "rho": -0.0761, "theo": 43.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.18, "last_trade_time": "2026-07-31T13:46:44", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "BABA260918C00175000", "bid": 0.63, "bid_size": 10.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.5464, "open_interest": 8596.0, "volume": 79.0, "delta": 0.068, "gamma": 0.0052, "vega": 0.0598, "theta": -0.0346, "rho": 0.0103, "theo": 0.6712, "change": 0.22, "open": 0.62, "high": 0.76, "low": 0.62, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:37:21", "percent_change": 46.8085, "prev_day_close": 0.469999998807907}, {"option": "BABA260918P00175000", "bid": 46.45, "bid_size": 25.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0059, "vega": 0.0426, "theta": -0.0315, "rho": -0.0612, "theo": 47.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-07-24T10:23:13", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "BABA260918C00180000", "bid": 0.43, "bid_size": 128.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.5513, "open_interest": 5110.0, "volume": 130.0, "delta": 0.0549, "gamma": 0.0043, "vega": 0.0505, "theta": -0.0298, "rho": 0.0083, "theo": 0.5314, "change": 0.175, "open": 0.55, "high": 0.68, "low": 0.53, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:05:23", "percent_change": 47.9452, "prev_day_close": 0.365000009536743}, {"option": "BABA260918P00180000", "bid": 51.35, "bid_size": 16.0, "ask": 53.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0053, "vega": 0.0324, "theta": -0.0274, "rho": -0.0497, "theo": 52.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.04, "last_trade_time": "2026-07-29T11:46:45", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "BABA260918C00185000", "bid": 0.2, "bid_size": 180.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.5528, "open_interest": 772.0, "volume": 11.0, "delta": 0.0448, "gamma": 0.0036, "vega": 0.043, "theta": -0.0258, "rho": 0.0068, "theo": 0.4271, "change": 0.19, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:32:02", "percent_change": 61.2903, "prev_day_close": 0.310000002384186}, {"option": "BABA260918P00185000", "bid": 56.3, "bid_size": 10.0, "ask": 58.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0045, "vega": 0.0223, "theta": -0.0213, "rho": -0.0401, "theo": 57.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-07-21T13:56:48", "percent_change": 0.0, "prev_day_close": 63.4750003814697}, {"option": "BABA260918C00190000", "bid": 0.24, "bid_size": 218.0, "ask": 0.48, "ask_size": 338.0, "iv": 0.5874, "open_interest": 1826.0, "volume": 550.0, "delta": 0.0369, "gamma": 0.003, "vega": 0.0368, "theta": -0.0224, "rho": 0.0056, "theo": 0.3487, "change": 0.085, "open": 0.34, "high": 0.4, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:30:09", "percent_change": 26.9841, "prev_day_close": 0.315000005066395}, {"option": "BABA260918P00190000", "bid": 60.95, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0032, "vega": 0.0115, "theta": -0.0226, "rho": -0.0187, "theo": 62.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.15, "last_trade_time": "2026-07-24T09:54:38", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "BABA260918C00195000", "bid": 0.15, "bid_size": 293.0, "ask": 0.4, "ask_size": 222.0, "iv": 0.592, "open_interest": 490.0, "volume": 9.0, "delta": 0.0308, "gamma": 0.0026, "vega": 0.0317, "theta": -0.0197, "rho": 0.0046, "theo": 0.2889, "change": 0.09, "open": 0.26, "high": 0.28, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T11:16:44", "percent_change": 47.3684, "prev_day_close": 0.189999993890524}, {"option": "BABA260918P00195000", "bid": 65.6, "bid_size": 6.0, "ask": 69.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0022, "vega": 0.0074, "theta": -0.02, "rho": -0.0149, "theo": 67.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-07-23T14:21:33", "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "BABA260918C00200000", "bid": 0.17, "bid_size": 14.0, "ask": 0.23, "ask_size": 94.0, "iv": 0.5925, "open_interest": 5844.0, "volume": 84.0, "delta": 0.026, "gamma": 0.0022, "vega": 0.0275, "theta": -0.0174, "rho": 0.0039, "theo": 0.2422, "change": 0.04, "open": 0.2, "high": 0.31, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 21.0526, "prev_day_close": 0.190000005066395}, {"option": "BABA260918P00200000", "bid": 70.6, "bid_size": 11.0, "ask": 74.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 72.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.54, "last_trade_time": "2026-07-20T15:23:49", "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "BABA260918C00210000", "bid": 0.06, "bid_size": 76.0, "ask": 0.43, "ask_size": 428.0, "iv": 0.6642, "open_interest": 840.0, "volume": 48.0, "delta": 0.0191, "gamma": 0.0016, "vega": 0.0212, "theta": -0.0139, "rho": 0.0029, "theo": 0.1778, "change": 0.05, "open": 0.17, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:29:44", "percent_change": 38.4615, "prev_day_close": 0.129999997094274}, {"option": "BABA260918P00210000", "bid": 81.25, "bid_size": 10.0, "ask": 83.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 82.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-02-27T12:14:59", "percent_change": 0.0, "prev_day_close": 88.4249992370606}, {"option": "BABA260918C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 203.0, "iv": 0.6534, "open_interest": 4331.0, "volume": 6.0, "delta": 0.0146, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0114, "rho": 0.0022, "theo": 0.1355, "change": 0.015, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:07:47", "percent_change": 14.2857, "prev_day_close": 0.105000000447035}, {"option": "BABA260918P00220000", "bid": 90.95, "bid_size": 10.0, "ask": 93.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 92.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.1, "last_trade_time": "2026-06-15T11:54:38", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "BABA260918C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 80.0, "iv": 0.6876, "open_interest": 1123.0, "volume": 6.0, "delta": 0.0114, "gamma": 0.001, "vega": 0.0135, "theta": -0.0095, "rho": 0.0017, "theo": 0.1063, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:29:44", "percent_change": 17.2414, "prev_day_close": 0.144999995827675}, {"option": "BABA260918P00230000", "bid": 100.95, "bid_size": 10.0, "ask": 103.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "BABA260918C00240000", "bid": 0.07, "bid_size": 1.0, "ask": 0.2, "ask_size": 333.0, "iv": 0.7479, "open_interest": 903.0, "volume": 6.0, "delta": 0.0091, "gamma": 0.0008, "vega": 0.0111, "theta": -0.008, "rho": 0.0014, "theo": 0.0852, "change": -0.02, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:01:05", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "BABA260918P00240000", "bid": 110.95, "bid_size": 10.0, "ask": 113.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.63, "last_trade_time": "2026-01-29T10:52:12", "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "BABA260918C00250000", "bid": 0.05, "bid_size": 399.0, "ask": 0.09, "ask_size": 42.0, "iv": 0.7316, "open_interest": 3362.0, "volume": 15.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0069, "rho": 0.0011, "theo": 0.0694, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:40:43", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "BABA260918P00250000", "bid": 121.25, "bid_size": 10.0, "ask": 123.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.9, "last_trade_time": "2026-06-24T12:03:36", "percent_change": 0.0, "prev_day_close": 128.350002288818}, {"option": "BABA260918C00260000", "bid": 0.05, "bid_size": 1.0, "ask": 0.16, "ask_size": 292.0, "iv": 0.8033, "open_interest": 813.0, "volume": 3.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0059, "rho": 0.0009, "theo": 0.0573, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:31:19", "percent_change": -23.0769, "prev_day_close": 0.129999999888241}, {"option": "BABA260918P00260000", "bid": 131.0, "bid_size": 10.0, "ask": 133.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 132.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "BABA260918C00270000", "bid": 0.03, "bid_size": 1.0, "ask": 0.13, "ask_size": 222.0, "iv": 0.8146, "open_interest": 430.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0051, "rho": 0.0007, "theo": 0.0478, "change": 0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:48:08", "percent_change": 7.69231, "prev_day_close": 0.129999997094274}, {"option": "BABA260918P00270000", "bid": 141.25, "bid_size": 10.0, "ask": 143.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "BABA260918C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 321.0, "iv": 0.9371, "open_interest": 287.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0045, "rho": 0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-17T11:19:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BABA260918P00280000", "bid": 151.0, "bid_size": 10.0, "ask": 153.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.16, "last_trade_time": "2025-10-02T10:08:56", "percent_change": 0.0, "prev_day_close": 158.724998474121}, {"option": "BABA260918C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 304.0, "iv": 0.9953, "open_interest": 339.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0039, "rho": 0.0005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T14:25:13", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BABA260918P00290000", "bid": 160.6, "bid_size": 11.0, "ask": 164.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.35, "last_trade_time": "2026-01-16T09:53:07", "percent_change": 0.0, "prev_day_close": 168.375}, {"option": "BABA260918C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 339.0, "iv": 0.9528, "open_interest": 2545.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0035, "rho": 0.0004, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T13:58:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BABA260918P00300000", "bid": 170.95, "bid_size": 10.0, "ask": 173.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-02-02T11:49:33", "percent_change": 0.0, "prev_day_close": 178.625}, {"option": "BABA260918C00310000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 425.0, "iv": 0.9967, "open_interest": 156.0, "volume": 16.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0031, "rho": 0.0004, "theo": 0.0252, "change": -0.105, "open": 0.06, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:31:11", "percent_change": -72.4138, "prev_day_close": 0.145000000484288}, {"option": "BABA260918P00310000", "bid": 180.95, "bid_size": 10.0, "ask": 183.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 182.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.625}, {"option": "BABA260918C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 392.0, "iv": 1.0612, "open_interest": 115.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0027, "rho": 0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T15:14:54", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BABA260918P00320000", "bid": 191.25, "bid_size": 10.0, "ask": 193.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 192.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.375}, {"option": "BABA260918C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 1.1959, "open_interest": 87.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0024, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T14:25:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BABA260918P00330000", "bid": 200.6, "bid_size": 11.0, "ask": 204.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 202.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.625}, {"option": "BABA260918C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.988, "open_interest": 401.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0022, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-29T10:40:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BABA260918P00340000", "bid": 210.95, "bid_size": 10.0, "ask": 213.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 212.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.375}, {"option": "BABA260918C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.959, "open_interest": 166.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.002, "rho": 0.0002, "theo": 0.0146, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T09:51:30", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "BABA260918P00350000", "bid": 220.95, "bid_size": 10.0, "ask": 223.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 222.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.599998474121}, {"option": "BABA260918C00360000", "bid": 0.02, "bid_size": 1.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9672, "open_interest": 220.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0129, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:01:08", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BABA260918P00360000", "bid": 231.0, "bid_size": 10.0, "ask": 233.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 232.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.474998474121}, {"option": "BABA261016C00050000", "bid": 76.25, "bid_size": 10.0, "ask": 79.85, "ask_size": 10.0, "iv": 1.0183, "open_interest": 13.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.1024, "theo": 77.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-07-20T12:38:53", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "BABA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0154, "open_interest": 6.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0022, "rho": -0.0007, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-25T11:31:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BABA261016C00055000", "bid": 71.3, "bid_size": 11.0, "ask": 74.95, "ask_size": 2.0, "iv": 0.9387, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.1125, "theo": 72.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-06-22T10:20:53", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "BABA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 134.0, "iv": 1.1001, "open_interest": 29.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0026, "rho": -0.0009, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-02T14:11:37", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BABA261016C00060000", "bid": 66.35, "bid_size": 10.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.8526, "open_interest": 8.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0073, "theta": 0.0, "rho": 0.1225, "theo": 67.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-07-17T11:17:58", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "BABA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 9.0, "iv": 0.7668, "open_interest": 219.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0032, "rho": -0.0012, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T13:54:36", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BABA261016C00065000", "bid": 62.3, "bid_size": 10.0, "ask": 65.05, "ask_size": 11.0, "iv": 0.9143, "open_interest": 2.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0096, "theta": 0.0, "rho": 0.1324, "theo": 63.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.77, "last_trade_time": "2026-06-22T10:20:53", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "BABA261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 362.0, "iv": 0.7177, "open_interest": 148.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0039, "rho": -0.0016, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-24T10:06:07", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "BABA261016C00070000", "bid": 57.4, "bid_size": 10.0, "ask": 60.05, "ask_size": 10.0, "iv": 0.8283, "open_interest": 15.0, "volume": 1.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0128, "theta": 0.0, "rho": 0.142, "theo": 58.0727, "change": 6.66, "open": 59.21, "high": 59.21, "low": 59.21, "tick": "up", "last_trade_price": 59.21, "last_trade_time": "2026-08-03T15:22:34", "percent_change": 12.6736, "prev_day_close": 52.5499992370606}, {"option": "BABA261016P00070000", "bid": 0.06, "bid_size": 1.0, "ask": 0.14, "ask_size": 424.0, "iv": 0.5958, "open_interest": 464.0, "volume": 7.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0048, "rho": -0.0022, "theo": 0.094, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:27:40", "percent_change": -21.4286, "prev_day_close": 0.140000002458692}, {"option": "BABA261016C00075000", "bid": 52.55, "bid_size": 10.0, "ask": 55.2, "ask_size": 11.0, "iv": 0.7681, "open_interest": 10.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0009, "vega": 0.0176, "theta": -0.0009, "rho": 0.1514, "theo": 53.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-07-06T09:45:54", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "BABA261016P00075000", "bid": 0.1, "bid_size": 2.0, "ask": 0.29, "ask_size": 169.0, "iv": 0.5876, "open_interest": 1370.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.001, "vega": 0.0176, "theta": -0.0063, "rho": -0.0031, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T09:33:20", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "BABA261016C00080000", "bid": 47.6, "bid_size": 15.0, "ask": 49.0, "ask_size": 18.0, "iv": 0.5388, "open_interest": 38.0, "volume": 1.0, "delta": 0.9831, "gamma": 0.0014, "vega": 0.0247, "theta": -0.0035, "rho": 0.1601, "theo": 48.2648, "change": 6.275, "open": 49.25, "high": 49.25, "low": 49.25, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-08-03T11:41:03", "percent_change": 14.6015, "prev_day_close": 42.9750003814697}, {"option": "BABA261016P00080000", "bid": 0.12, "bid_size": 228.0, "ask": 0.23, "ask_size": 157.0, "iv": 0.516, "open_interest": 2376.0, "volume": 16.0, "delta": -0.0172, "gamma": 0.0014, "vega": 0.0249, "theta": -0.0084, "rho": -0.0046, "theo": 0.1954, "change": -0.095, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T12:47:38", "percent_change": -33.3333, "prev_day_close": 0.285000003874302}, {"option": "BABA261016C00085000", "bid": 42.85, "bid_size": 10.0, "ask": 45.45, "ask_size": 70.0, "iv": 0.6448, "open_interest": 84.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0021, "vega": 0.0355, "theta": -0.0072, "rho": 0.1678, "theo": 43.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-07-20T09:55:08", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "BABA261016P00085000", "bid": 0.25, "bid_size": 107.0, "ask": 0.37, "ask_size": 209.0, "iv": 0.5027, "open_interest": 3250.0, "volume": 71.0, "delta": -0.0265, "gamma": 0.0021, "vega": 0.0358, "theta": -0.0116, "rho": -0.0071, "theo": 0.3044, "change": -0.23, "open": 0.31, "high": 0.32, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:51:44", "percent_change": -43.3962, "prev_day_close": 0.529999986290932}, {"option": "BABA261016C00090000", "bid": 37.85, "bid_size": 167.0, "ask": 39.9, "ask_size": 156.0, "iv": 0.5239, "open_interest": 102.0, "volume": 1.0, "delta": 0.9592, "gamma": 0.0032, "vega": 0.0512, "theta": -0.0123, "rho": 0.1738, "theo": 38.6504, "change": 5.895, "open": 39.42, "high": 39.42, "low": 39.42, "tick": "up", "last_trade_price": 39.42, "last_trade_time": "2026-08-03T10:20:04", "percent_change": 17.5839, "prev_day_close": 33.5249996185303}, {"option": "BABA261016P00090000", "bid": 0.45, "bid_size": 43.0, "ask": 0.54, "ask_size": 17.0, "iv": 0.484, "open_interest": 915.0, "volume": 79.0, "delta": -0.0413, "gamma": 0.0032, "vega": 0.0514, "theta": -0.0162, "rho": -0.011, "theo": 0.4914, "change": -0.365, "open": 0.55, "high": 0.55, "low": 0.46, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:33:41", "percent_change": -42.6901, "prev_day_close": 0.854999989271164}, {"option": "BABA261016C00095000", "bid": 33.65, "bid_size": 10.0, "ask": 35.2, "ask_size": 334.0, "iv": 0.5241, "open_interest": 1730.0, "volume": 17.0, "delta": 0.9366, "gamma": 0.0046, "vega": 0.0723, "theta": -0.019, "rho": 0.1775, "theo": 34.0054, "change": 5.85, "open": 33.45, "high": 35.2, "low": 33.45, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-03T14:44:38", "percent_change": 20.4188, "prev_day_close": 28.6499996185303}, {"option": "BABA261016P00095000", "bid": 0.75, "bid_size": 203.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.4703, "open_interest": 2506.0, "volume": 104.0, "delta": -0.0641, "gamma": 0.0046, "vega": 0.0726, "theta": -0.0226, "rho": -0.0171, "theo": 0.8029, "change": -0.475, "open": 0.86, "high": 0.89, "low": 0.72, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:10:57", "percent_change": -38.1526, "prev_day_close": 1.24500000476837}, {"option": "BABA261016C00100000", "bid": 29.0, "bid_size": 266.0, "ask": 30.2, "ask_size": 89.0, "iv": 0.468, "open_interest": 5071.0, "volume": 21.0, "delta": 0.904, "gamma": 0.0064, "vega": 0.0986, "theta": -0.0273, "rho": 0.1782, "theo": 29.5437, "change": 5.325, "open": 28.4, "high": 30.62, "low": 28.4, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-08-03T15:22:13", "percent_change": 21.4502, "prev_day_close": 24.8249998092651}, {"option": "BABA261016P00100000", "bid": 1.22, "bid_size": 50.0, "ask": 1.58, "ask_size": 400.0, "iv": 0.4724, "open_interest": 6964.0, "volume": 6099.0, "delta": -0.097, "gamma": 0.0065, "vega": 0.0991, "theta": -0.0304, "rho": -0.0258, "theo": 1.299, "change": -0.74, "open": 1.41, "high": 1.43, "low": 1.18, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -36.2745, "prev_day_close": 2.03999996185303}, {"option": "BABA261016C00105000", "bid": 24.65, "bid_size": 394.0, "ask": 25.9, "ask_size": 236.0, "iv": 0.4524, "open_interest": 1028.0, "volume": 50.0, "delta": 0.8602, "gamma": 0.0085, "vega": 0.1284, "theta": -0.0367, "rho": 0.1754, "theo": 25.3324, "change": 5.25, "open": 26.12, "high": 26.6, "low": 25.6, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:40:40", "percent_change": 25.4237, "prev_day_close": 20.6500005722046}, {"option": "BABA261016P00105000", "bid": 1.97, "bid_size": 153.0, "ask": 2.11, "ask_size": 10.0, "iv": 0.4559, "open_interest": 5123.0, "volume": 209.0, "delta": -0.1415, "gamma": 0.0086, "vega": 0.1293, "theta": -0.0395, "rho": -0.0374, "theo": 2.0528, "change": -1.03, "open": 2.22, "high": 2.22, "low": 1.85, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T13:59:26", "percent_change": -33.3333, "prev_day_close": 3.0900000333786}, {"option": "BABA261016C00110000", "bid": 21.1, "bid_size": 11.0, "ask": 22.3, "ask_size": 221.0, "iv": 0.4706, "open_interest": 3190.0, "volume": 96.0, "delta": 0.8052, "gamma": 0.0106, "vega": 0.1587, "theta": -0.0463, "rho": 0.1689, "theo": 21.4371, "change": 4.87, "open": 20.35, "high": 22.9, "low": 20.35, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-08-03T15:14:29", "percent_change": 28.563, "prev_day_close": 17.0500001907349}, {"option": "BABA261016P00110000", "bid": 2.98, "bid_size": 242.0, "ask": 3.25, "ask_size": 33.0, "iv": 0.4535, "open_interest": 3905.0, "volume": 75.0, "delta": -0.1973, "gamma": 0.0107, "vega": 0.1597, "theta": -0.0488, "rho": -0.0519, "theo": 3.1239, "change": -1.525, "open": 3.04, "high": 3.19, "low": 2.85, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:41:41", "percent_change": -33.7017, "prev_day_close": 4.52500009536743}, {"option": "BABA261016C00115000", "bid": 17.55, "bid_size": 106.0, "ask": 18.3, "ask_size": 76.0, "iv": 0.4538, "open_interest": 2923.0, "volume": 73.0, "delta": 0.7406, "gamma": 0.0124, "vega": 0.1863, "theta": -0.0551, "rho": 0.159, "theo": 17.9107, "change": 4.45, "open": 17.35, "high": 19.7, "low": 17.35, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:36:06", "percent_change": 31.8996, "prev_day_close": 13.9500002861023}, {"option": "BABA261016P00115000", "bid": 4.4, "bid_size": 247.0, "ask": 4.75, "ask_size": 67.0, "iv": 0.4539, "open_interest": 3668.0, "volume": 107.0, "delta": -0.2624, "gamma": 0.0126, "vega": 0.187, "theta": -0.0573, "rho": -0.068, "theo": 4.5591, "change": -1.825, "open": 5.05, "high": 5.05, "low": 4.2, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -28.4047, "prev_day_close": 6.42499995231628}, {"option": "BABA261016C00120000", "bid": 14.55, "bid_size": 22.0, "ask": 15.1, "ask_size": 178.0, "iv": 0.4551, "open_interest": 2540.0, "volume": 222.0, "delta": 0.6692, "gamma": 0.0139, "vega": 0.2082, "theta": -0.0623, "rho": 0.1465, "theo": 14.7866, "change": 3.35, "open": 14.04, "high": 16.4, "low": 14.04, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 29.386, "prev_day_close": 11.4000000953674}, {"option": "BABA261016P00120000", "bid": 6.25, "bid_size": 69.0, "ask": 6.7, "ask_size": 202.0, "iv": 0.4565, "open_interest": 4366.0, "volume": 117.0, "delta": -0.3349, "gamma": 0.0141, "vega": 0.2087, "theta": -0.0642, "rho": -0.0858, "theo": 6.4087, "change": -2.45, "open": 6.4, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T14:39:32", "percent_change": -28.0, "prev_day_close": 8.75}, {"option": "BABA261016C00125000", "bid": 11.8, "bid_size": 102.0, "ask": 12.3, "ask_size": 58.0, "iv": 0.4534, "open_interest": 1135.0, "volume": 138.0, "delta": 0.5944, "gamma": 0.0148, "vega": 0.2225, "theta": -0.0673, "rho": 0.1322, "theo": 12.076, "change": 2.875, "open": 11.5, "high": 13.5, "low": 11.3, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 31.5068, "prev_day_close": 9.125}, {"option": "BABA261016P00125000", "bid": 8.45, "bid_size": 80.0, "ask": 9.15, "ask_size": 205.0, "iv": 0.46, "open_interest": 948.0, "volume": 28.0, "delta": -0.411, "gamma": 0.0151, "vega": 0.2227, "theta": -0.069, "rho": -0.1036, "theo": 8.6781, "change": -2.795, "open": 8.96, "high": 8.96, "low": 8.3, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -24.2516, "prev_day_close": 11.5250000953674}, {"option": "BABA261016C00130000", "bid": 9.6, "bid_size": 13.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.4557, "open_interest": 7552.0, "volume": 879.0, "delta": 0.5196, "gamma": 0.0152, "vega": 0.2286, "theta": -0.0697, "rho": 0.1171, "theo": 9.7706, "change": 2.525, "open": 9.8, "high": 11.0, "low": 9.4, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 34.9481, "prev_day_close": 7.22499990463257}, {"option": "BABA261016P00130000", "bid": 11.15, "bid_size": 119.0, "ask": 11.55, "ask_size": 16.0, "iv": 0.4561, "open_interest": 1444.0, "volume": 444.0, "delta": -0.4874, "gamma": 0.0155, "vega": 0.2281, "theta": -0.0712, "rho": -0.1199, "theo": 11.3602, "change": -3.5, "open": 11.65, "high": 11.65, "low": 10.8, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:23:46", "percent_change": -23.9726, "prev_day_close": 14.5999999046326}, {"option": "BABA261016C00135000", "bid": 7.65, "bid_size": 90.0, "ask": 7.95, "ask_size": 14.0, "iv": 0.4573, "open_interest": 2974.0, "volume": 341.0, "delta": 0.4479, "gamma": 0.015, "vega": 0.2269, "theta": -0.0698, "rho": 0.102, "theo": 7.8473, "change": 2.275, "open": 7.65, "high": 9.0, "low": 7.65, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T14:59:32", "percent_change": 39.3939, "prev_day_close": 5.77500009536743}, {"option": "BABA261016P00135000", "bid": 14.25, "bid_size": 34.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.4657, "open_interest": 1471.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0154, "vega": 0.2253, "theta": -0.0711, "rho": -0.134, "theo": 14.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-07-17T09:32:30", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BABA261016C00140000", "bid": 6.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.4643, "open_interest": 2614.0, "volume": 375.0, "delta": 0.3815, "gamma": 0.0143, "vega": 0.2187, "theta": -0.0678, "rho": 0.0876, "theo": 6.2715, "change": 1.8, "open": 5.95, "high": 7.2, "low": 5.61, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 39.5604, "prev_day_close": 4.54999995231628}, {"option": "BABA261016P00140000", "bid": 17.7, "bid_size": 14.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.4648, "open_interest": 884.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0148, "vega": 0.2158, "theta": -0.069, "rho": -0.145, "theo": 17.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.26, "last_trade_time": "2026-07-28T10:05:24", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "BABA261016C00145000", "bid": 4.85, "bid_size": 86.0, "ask": 5.15, "ask_size": 36.0, "iv": 0.4674, "open_interest": 3746.0, "volume": 185.0, "delta": 0.3219, "gamma": 0.0133, "vega": 0.2058, "theta": -0.0644, "rho": 0.0744, "theo": 5.0001, "change": 1.65, "open": 4.85, "high": 5.9, "low": 4.85, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 45.8333, "prev_day_close": 3.60000002384186}, {"option": "BABA261016P00145000", "bid": 20.7, "bid_size": 371.0, "ask": 22.9, "ask_size": 240.0, "iv": 0.4772, "open_interest": 305.0, "volume": 1.0, "delta": -0.6911, "gamma": 0.0139, "vega": 0.201, "theta": -0.0654, "rho": -0.1514, "theo": 21.6028, "change": -4.7, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T11:07:54", "percent_change": -18.2879, "prev_day_close": 25.6999998092651}, {"option": "BABA261016C00150000", "bid": 3.85, "bid_size": 262.0, "ask": 4.1, "ask_size": 142.0, "iv": 0.472, "open_interest": 3097.0, "volume": 455.0, "delta": 0.2698, "gamma": 0.0121, "vega": 0.1899, "theta": -0.06, "rho": 0.0627, "theo": 3.9864, "change": 1.33, "open": 3.8, "high": 4.65, "low": 3.75, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 47.1631, "prev_day_close": 2.82000005245209}, {"option": "BABA261016P00150000", "bid": 25.35, "bid_size": 11.0, "ask": 26.35, "ask_size": 40.0, "iv": 0.4857, "open_interest": 397.0, "volume": 12.0, "delta": -0.7454, "gamma": 0.0128, "vega": 0.1827, "theta": -0.0609, "rho": -0.155, "theo": 25.6103, "change": -4.87, "open": 25.33, "high": 25.33, "low": 25.33, "tick": "no_change", "last_trade_price": 25.33, "last_trade_time": "2026-08-03T14:37:04", "percent_change": -16.1258, "prev_day_close": 30.2000007629394}, {"option": "BABA261016C00155000", "bid": 3.0, "bid_size": 365.0, "ask": 3.3, "ask_size": 83.0, "iv": 0.4769, "open_interest": 1210.0, "volume": 321.0, "delta": 0.2249, "gamma": 0.0109, "vega": 0.1724, "theta": -0.055, "rho": 0.0525, "theo": 3.1773, "change": 1.04, "open": 3.15, "high": 3.6, "low": 3.15, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 45.614, "prev_day_close": 2.27999997138977}, {"option": "BABA261016P00155000", "bid": 28.7, "bid_size": 55.0, "ask": 30.4, "ask_size": 27.0, "iv": 0.4602, "open_interest": 33.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0116, "vega": 0.1622, "theta": -0.0558, "rho": -0.1538, "theo": 29.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-06-30T14:06:46", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "BABA261016C00160000", "bid": 2.5, "bid_size": 13.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4862, "open_interest": 1433.0, "volume": 469.0, "delta": 0.1877, "gamma": 0.0096, "vega": 0.155, "theta": -0.05, "rho": 0.0439, "theo": 2.5531, "change": 0.855, "open": 2.25, "high": 3.05, "low": 2.25, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:48:07", "percent_change": 47.3684, "prev_day_close": 1.80500000715256}, {"option": "BABA261016P00160000", "bid": 33.2, "bid_size": 51.0, "ask": 34.75, "ask_size": 16.0, "iv": 0.4652, "open_interest": 29.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0104, "vega": 0.1425, "theta": -0.0506, "rho": -0.1497, "theo": 34.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.6, "last_trade_time": "2026-07-17T10:12:28", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "BABA261016C00165000", "bid": 2.0, "bid_size": 15.0, "ask": 2.44, "ask_size": 351.0, "iv": 0.5033, "open_interest": 532.0, "volume": 182.0, "delta": 0.1563, "gamma": 0.0084, "vega": 0.1379, "theta": -0.045, "rho": 0.0366, "theo": 2.0565, "change": 0.615, "open": 1.99, "high": 2.56, "low": 1.81, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T13:42:58", "percent_change": 40.5941, "prev_day_close": 1.51500004529953}, {"option": "BABA261016P00165000", "bid": 38.3, "bid_size": 20.0, "ask": 39.95, "ask_size": 33.0, "iv": 0.5184, "open_interest": 11.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0092, "vega": 0.1222, "theta": -0.0454, "rho": -0.1421, "theo": 38.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-20T11:21:24", "percent_change": 0.0, "prev_day_close": 43.8250007629394}, {"option": "BABA261016C00170000", "bid": 1.62, "bid_size": 14.0, "ask": 1.83, "ask_size": 320.0, "iv": 0.5034, "open_interest": 2971.0, "volume": 89.0, "delta": 0.1304, "gamma": 0.0074, "vega": 0.1222, "theta": -0.0403, "rho": 0.0306, "theo": 1.666, "change": 0.485, "open": 1.55, "high": 1.96, "low": 1.55, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:30:53", "percent_change": 39.2713, "prev_day_close": 1.23499995470047}, {"option": "BABA261016P00170000", "bid": 42.15, "bid_size": 10.0, "ask": 44.1, "ask_size": 10.0, "iv": 0.4635, "open_interest": 5.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0082, "vega": 0.1019, "theta": -0.0403, "rho": -0.1314, "theo": 43.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-07-15T09:33:01", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "BABA261016C00175000", "bid": 1.12, "bid_size": 300.0, "ask": 1.44, "ask_size": 1.0, "iv": 0.4984, "open_interest": 502.0, "volume": 64.0, "delta": 0.1091, "gamma": 0.0064, "vega": 0.1078, "theta": -0.036, "rho": 0.0256, "theo": 1.3588, "change": 0.385, "open": 1.4, "high": 1.55, "low": 1.38, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:42:38", "percent_change": 37.931, "prev_day_close": 1.01500001549721}, {"option": "BABA261016P00175000", "bid": 46.8, "bid_size": 10.0, "ask": 49.3, "ask_size": 10.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0073, "vega": 0.0853, "theta": -0.0362, "rho": -0.1198, "theo": 48.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-06-17T15:53:00", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "BABA261016C00180000", "bid": 1.04, "bid_size": 204.0, "ask": 1.23, "ask_size": 211.0, "iv": 0.5156, "open_interest": 810.0, "volume": 158.0, "delta": 0.0916, "gamma": 0.0056, "vega": 0.0949, "theta": -0.0321, "rho": 0.0215, "theo": 1.1161, "change": 0.485, "open": 0.78, "high": 1.31, "low": 0.78, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T11:41:08", "percent_change": 58.7879, "prev_day_close": 0.824999988079071}, {"option": "BABA261016P00180000", "bid": 51.6, "bid_size": 11.0, "ask": 53.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0065, "vega": 0.0682, "theta": -0.0328, "rho": -0.102, "theo": 53.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-06-17T15:08:34", "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "BABA261016C00185000", "bid": 0.76, "bid_size": 353.0, "ask": 1.02, "ask_size": 177.0, "iv": 0.5172, "open_interest": 1474.0, "volume": 18.0, "delta": 0.0772, "gamma": 0.0048, "vega": 0.0836, "theta": -0.0286, "rho": 0.0182, "theo": 0.924, "change": 0.235, "open": 1.04, "high": 1.04, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:25:39", "percent_change": 34.3066, "prev_day_close": 0.685000002384186}, {"option": "BABA261016P00185000", "bid": 56.45, "bid_size": 10.0, "ask": 58.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0058, "vega": 0.0538, "theta": -0.0291, "rho": -0.0894, "theo": 57.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-06-22T12:51:20", "percent_change": 0.0, "prev_day_close": 63.4749984741211}, {"option": "BABA261016C00190000", "bid": 0.72, "bid_size": 13.0, "ask": 0.82, "ask_size": 13.0, "iv": 0.5293, "open_interest": 158.0, "volume": 8.0, "delta": 0.0655, "gamma": 0.0042, "vega": 0.0737, "theta": -0.0255, "rho": 0.0154, "theo": 0.7711, "change": 0.24, "open": 0.8, "high": 0.84, "low": 0.76, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:25:39", "percent_change": 42.1053, "prev_day_close": 0.569999992847443}, {"option": "BABA261016P00190000", "bid": 61.35, "bid_size": 10.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.005, "vega": 0.0369, "theta": -0.0264, "rho": -0.0661, "theo": 62.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.25, "last_trade_time": "2026-07-30T15:28:31", "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "BABA261016C00195000", "bid": 0.59, "bid_size": 12.0, "ask": 0.71, "ask_size": 63.0, "iv": 0.5378, "open_interest": 154.0, "volume": 4.0, "delta": 0.0559, "gamma": 0.0036, "vega": 0.0651, "theta": -0.0228, "rho": 0.0131, "theo": 0.6489, "change": 0.235, "open": 0.72, "high": 0.72, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T13:58:32", "percent_change": 55.2941, "prev_day_close": 0.424999989569187}, {"option": "BABA261016P00195000", "bid": 66.3, "bid_size": 10.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0046, "vega": 0.0275, "theta": -0.023, "rho": -0.0531, "theo": 67.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-06-15T09:32:01", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "BABA261016C00200000", "bid": 0.5, "bid_size": 3.0, "ask": 0.7, "ask_size": 334.0, "iv": 0.5546, "open_interest": 948.0, "volume": 5.0, "delta": 0.0479, "gamma": 0.0032, "vega": 0.0577, "theta": -0.0205, "rho": 0.0113, "theo": 0.5504, "change": 0.155, "open": 0.6, "high": 0.6, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:41:41", "percent_change": 39.2405, "prev_day_close": 0.394999995827675}, {"option": "BABA261016P00200000", "bid": 70.95, "bid_size": 10.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0039, "vega": 0.0161, "theta": -0.0168, "rho": -0.0231, "theo": 72.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.82, "last_trade_time": "2026-07-27T09:33:43", "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "BABA261016C00210000", "bid": 0.15, "bid_size": 312.0, "ask": 0.62, "ask_size": 281.0, "iv": 0.5581, "open_interest": 433.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0024, "vega": 0.0457, "theta": -0.0166, "rho": 0.0084, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-20T12:41:25", "percent_change": 0.0, "prev_day_close": 0.284999994561076}, {"option": "BABA261016P00210000", "bid": 80.95, "bid_size": 10.0, "ask": 83.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0009, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 82.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "BABA261016C00220000", "bid": 0.22, "bid_size": 128.0, "ask": 0.35, "ask_size": 303.0, "iv": 0.5732, "open_interest": 226.0, "volume": 110.0, "delta": 0.0276, "gamma": 0.0019, "vega": 0.0367, "theta": -0.0137, "rho": 0.0064, "theo": 0.3083, "change": 0.085, "open": 0.34, "high": 0.34, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:46:42", "percent_change": 48.5714, "prev_day_close": 0.174999997019768}, {"option": "BABA261016P00220000", "bid": 90.6, "bid_size": 11.0, "ask": 94.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 92.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BABA261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 419.0, "iv": 0.6052, "open_interest": 105.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0015, "vega": 0.03, "theta": -0.0115, "rho": 0.0051, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-24T11:20:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BABA261016P00230000", "bid": 101.25, "bid_size": 10.0, "ask": 103.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.05, "last_trade_time": "2026-06-11T15:03:10", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "BABA261016C00240000", "bid": 0.02, "bid_size": 141.0, "ask": 0.35, "ask_size": 298.0, "iv": 0.6108, "open_interest": 191.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0012, "vega": 0.0248, "theta": -0.0097, "rho": 0.004, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:19:48", "percent_change": 0.0, "prev_day_close": 0.154999999329448}, {"option": "BABA261016P00240000", "bid": 110.6, "bid_size": 11.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.225002288818}, {"option": "BABA261016C00250000", "bid": 0.01, "bid_size": 42.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.619, "open_interest": 504.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.001, "vega": 0.0208, "theta": -0.0084, "rho": 0.0033, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-28T09:44:33", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "BABA261016P00250000", "bid": 120.6, "bid_size": 2.0, "ask": 124.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.424999237061}, {"option": "BABA261120C00050000", "bid": 76.55, "bid_size": 28.0, "ask": 80.1, "ask_size": 11.0, "iv": 0.871, "open_interest": 11.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.1496, "theo": 78.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.14, "last_trade_time": "2026-06-12T15:44:37", "percent_change": 0.0, "prev_day_close": 72.7250022888184}, {"option": "BABA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.7775, "open_interest": 5841.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0024, "rho": -0.0016, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-27T09:32:04", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BABA261120C00055000", "bid": 71.55, "bid_size": 21.0, "ask": 75.2, "ask_size": 2.0, "iv": 0.7829, "open_interest": 20.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0104, "theta": 0.0, "rho": 0.1642, "theo": 73.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.71, "last_trade_time": "2026-06-12T15:44:09", "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "BABA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.6709, "open_interest": 27.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0105, "theta": -0.003, "rho": -0.0021, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-09T10:37:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BABA261120C00060000", "bid": 66.7, "bid_size": 16.0, "ask": 70.3, "ask_size": 11.0, "iv": 0.7304, "open_interest": 13.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0136, "theta": 0.0, "rho": 0.1785, "theo": 68.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.11, "last_trade_time": "2026-06-12T15:44:37", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BABA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.7383, "open_interest": 17.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0137, "theta": -0.0036, "rho": -0.0028, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-07-07T09:47:35", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BABA261120C00065000", "bid": 62.95, "bid_size": 5.0, "ask": 65.4, "ask_size": 11.0, "iv": 0.7995, "open_interest": 5.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.018, "theta": 0.0, "rho": 0.1926, "theo": 63.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-08T12:49:27", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "BABA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 145.0, "iv": 0.6464, "open_interest": 13.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0045, "rho": -0.0039, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T09:46:06", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "BABA261120C00070000", "bid": 57.95, "bid_size": 16.0, "ask": 60.0, "ask_size": 223.0, "iv": 0.6767, "open_interest": 88.0, "volume": 26.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.0243, "theta": 0.0, "rho": 0.206, "theo": 58.4686, "change": 6.15, "open": 59.65, "high": 59.8, "low": 58.75, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-08-03T15:30:01", "percent_change": 11.6367, "prev_day_close": 52.8499984741211}, {"option": "BABA261120P00070000", "bid": 0.01, "bid_size": 263.0, "ask": 0.47, "ask_size": 618.0, "iv": 0.56, "open_interest": 124.0, "volume": 30.0, "delta": -0.0135, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0058, "rho": -0.0054, "theo": 0.1888, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:09:38", "percent_change": -14.2857, "prev_day_close": 0.21000000461936}, {"option": "BABA261120C00075000", "bid": 53.25, "bid_size": 10.0, "ask": 55.65, "ask_size": 11.0, "iv": 0.6751, "open_interest": 22.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0013, "vega": 0.0334, "theta": -0.0002, "rho": 0.2186, "theo": 53.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-07-17T09:36:51", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "BABA261120P00075000", "bid": 0.13, "bid_size": 53.0, "ask": 0.61, "ask_size": 251.0, "iv": 0.5412, "open_interest": 111.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0013, "vega": 0.0336, "theta": -0.0076, "rho": -0.0079, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-29T14:04:14", "percent_change": 0.0, "prev_day_close": 0.409999988973141}, {"option": "BABA261120C00080000", "bid": 47.8, "bid_size": 202.0, "ask": 50.85, "ask_size": 184.0, "iv": 0.5813, "open_interest": 147.0, "volume": 5.0, "delta": 0.9714, "gamma": 0.0019, "vega": 0.0464, "theta": -0.0034, "rho": 0.2297, "theo": 48.8245, "change": 5.585, "open": 49.25, "high": 49.31, "low": 49.25, "tick": "up", "last_trade_price": 49.31, "last_trade_time": "2026-08-03T15:17:29", "percent_change": 12.773, "prev_day_close": 43.7250003814697}, {"option": "BABA261120P00080000", "bid": 0.17, "bid_size": 165.0, "ask": 0.53, "ask_size": 13.0, "iv": 0.4799, "open_interest": 311.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0019, "vega": 0.0467, "theta": -0.0102, "rho": -0.0116, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T10:03:07", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "BABA261120C00085000", "bid": 42.9, "bid_size": 10.0, "ask": 46.15, "ask_size": 11.0, "iv": 0.5366, "open_interest": 30.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0027, "vega": 0.0641, "theta": -0.0076, "rho": 0.2387, "theo": 44.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-16T09:36:46", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "BABA261120P00085000", "bid": 0.39, "bid_size": 507.0, "ask": 0.71, "ask_size": 16.0, "iv": 0.4654, "open_interest": 702.0, "volume": 11.0, "delta": -0.0431, "gamma": 0.0027, "vega": 0.0646, "theta": -0.0137, "rho": -0.0173, "theo": 0.6323, "change": -0.27, "open": 0.65, "high": 0.65, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T11:18:32", "percent_change": -29.6703, "prev_day_close": 0.910000026226044}, {"option": "BABA261120C00090000", "bid": 38.75, "bid_size": 14.0, "ask": 40.8, "ask_size": 81.0, "iv": 0.4964, "open_interest": 33.0, "volume": 2.0, "delta": 0.9373, "gamma": 0.0038, "vega": 0.087, "theta": -0.0128, "rho": 0.245, "theo": 39.5201, "change": 5.9, "open": 40.84, "high": 40.84, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T10:45:58", "percent_change": 17.2012, "prev_day_close": 34.2999992370606}, {"option": "BABA261120P00090000", "bid": 0.89, "bid_size": 49.0, "ask": 1.01, "ask_size": 85.0, "iv": 0.4647, "open_interest": 2593.0, "volume": 21.0, "delta": -0.0636, "gamma": 0.0038, "vega": 0.0877, "theta": -0.0183, "rho": -0.0254, "theo": 0.9787, "change": -0.42, "open": 1.2, "high": 1.2, "low": 0.93, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -29.5775, "prev_day_close": 1.4200000166893}, {"option": "BABA261120C00095000", "bid": 34.55, "bid_size": 167.0, "ask": 36.15, "ask_size": 147.0, "iv": 0.4824, "open_interest": 289.0, "volume": 1.0, "delta": 0.9097, "gamma": 0.0051, "vega": 0.1145, "theta": -0.019, "rho": 0.2478, "theo": 35.0966, "change": 5.625, "open": 35.85, "high": 35.85, "low": 35.85, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-08-03T09:47:45", "percent_change": 18.6104, "prev_day_close": 30.2249994277954}, {"option": "BABA261120P00095000", "bid": 1.45, "bid_size": 10.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.4602, "open_interest": 616.0, "volume": 34.0, "delta": -0.0914, "gamma": 0.0051, "vega": 0.1152, "theta": -0.0238, "rho": -0.0365, "theo": 1.4899, "change": -0.665, "open": 1.74, "high": 1.74, "low": 1.41, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -30.5747, "prev_day_close": 2.17499995231628}, {"option": "BABA261120C00100000", "bid": 30.2, "bid_size": 337.0, "ask": 31.45, "ask_size": 144.0, "iv": 0.451, "open_interest": 1802.0, "volume": 551.0, "delta": 0.8741, "gamma": 0.0065, "vega": 0.1451, "theta": -0.0257, "rho": 0.2468, "theo": 30.89, "change": 5.575, "open": 32.19, "high": 32.22, "low": 31.43, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T13:00:07", "percent_change": 21.4217, "prev_day_close": 26.0249996185303}, {"option": "BABA261120P00100000", "bid": 2.16, "bid_size": 63.0, "ask": 2.33, "ask_size": 6.0, "iv": 0.4568, "open_interest": 3705.0, "volume": 11.0, "delta": -0.1277, "gamma": 0.0066, "vega": 0.1461, "theta": -0.0301, "rho": -0.0507, "theo": 2.2269, "change": -1.02, "open": 2.22, "high": 2.22, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T11:31:58", "percent_change": -32.6923, "prev_day_close": 3.12000000476837}, {"option": "BABA261120C00105000", "bid": 25.95, "bid_size": 433.0, "ask": 27.3, "ask_size": 76.0, "iv": 0.4337, "open_interest": 2480.0, "volume": 649.0, "delta": 0.8304, "gamma": 0.008, "vega": 0.1768, "theta": -0.0327, "rho": 0.2418, "theo": 26.9471, "change": 4.79, "open": 26.35, "high": 28.55, "low": 26.21, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-08-03T15:02:21", "percent_change": 21.2889, "prev_day_close": 22.5}, {"option": "BABA261120P00105000", "bid": 3.1, "bid_size": 71.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.4563, "open_interest": 2404.0, "volume": 1859.0, "delta": -0.1721, "gamma": 0.0081, "vega": 0.178, "theta": -0.0366, "rho": -0.0679, "theo": 3.2291, "change": -1.285, "open": 3.52, "high": 3.52, "low": 3.1, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:09:46", "percent_change": -29.0396, "prev_day_close": 4.42500019073486}, {"option": "BABA261120C00110000", "bid": 22.85, "bid_size": 120.0, "ask": 24.4, "ask_size": 338.0, "iv": 0.4659, "open_interest": 1002.0, "volume": 662.0, "delta": 0.7796, "gamma": 0.0094, "vega": 0.2071, "theta": -0.0395, "rho": 0.233, "theo": 23.3071, "change": 4.5, "open": 22.85, "high": 24.9, "low": 22.71, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T15:02:21", "percent_change": 23.4987, "prev_day_close": 19.1499996185303}, {"option": "BABA261120P00110000", "bid": 4.3, "bid_size": 222.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4535, "open_interest": 901.0, "volume": 12.0, "delta": -0.2238, "gamma": 0.0096, "vega": 0.2083, "theta": -0.0428, "rho": -0.0876, "theo": 4.5391, "change": -1.69, "open": 4.5, "high": 4.5, "low": 4.29, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-08-03T13:33:41", "percent_change": -27.4797, "prev_day_close": 6.14999985694885}, {"option": "BABA261120C00115000", "bid": 19.8, "bid_size": 8.0, "ask": 20.55, "ask_size": 325.0, "iv": 0.4575, "open_interest": 1450.0, "volume": 15.0, "delta": 0.723, "gamma": 0.0107, "vega": 0.2336, "theta": -0.0454, "rho": 0.221, "theo": 19.9977, "change": 4.56, "open": 19.4, "high": 21.35, "low": 19.04, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-08-03T13:28:34", "percent_change": 28.2353, "prev_day_close": 16.1499996185303}, {"option": "BABA261120P00115000", "bid": 5.55, "bid_size": 549.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.4409, "open_interest": 2362.0, "volume": 45.0, "delta": -0.2815, "gamma": 0.0109, "vega": 0.2348, "theta": -0.0483, "rho": -0.109, "theo": 6.1858, "change": -1.98, "open": 6.3, "high": 6.3, "low": 5.81, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -24.2945, "prev_day_close": 8.15000009536743}, {"option": "BABA261120C00120000", "bid": 15.5, "bid_size": 664.0, "ask": 18.3, "ask_size": 368.0, "iv": 0.4449, "open_interest": 3402.0, "volume": 263.0, "delta": 0.6627, "gamma": 0.0116, "vega": 0.2546, "theta": -0.0503, "rho": 0.2064, "theo": 17.0337, "change": 3.725, "open": 15.95, "high": 18.65, "low": 15.95, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:39:33", "percent_change": 27.1403, "prev_day_close": 13.7249999046326}, {"option": "BABA261120P00120000", "bid": 7.95, "bid_size": 259.0, "ask": 9.3, "ask_size": 441.0, "iv": 0.4674, "open_interest": 1213.0, "volume": 32.0, "delta": -0.3432, "gamma": 0.0119, "vega": 0.2555, "theta": -0.0528, "rho": -0.131, "theo": 8.1848, "change": -2.675, "open": 9.25, "high": 9.25, "low": 7.75, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:33:29", "percent_change": -25.2955, "prev_day_close": 10.5749998092651}, {"option": "BABA261120C00125000", "bid": 14.2, "bid_size": 104.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.4504, "open_interest": 2924.0, "volume": 198.0, "delta": 0.6006, "gamma": 0.0122, "vega": 0.269, "theta": -0.0538, "rho": 0.1901, "theo": 14.4166, "change": 3.085, "open": 15.69, "high": 15.7, "low": 14.51, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 27.0022, "prev_day_close": 11.4250001907349}, {"option": "BABA261120P00125000", "bid": 10.2, "bid_size": 214.0, "ask": 11.4, "ask_size": 379.0, "iv": 0.4613, "open_interest": 779.0, "volume": 11.0, "delta": -0.4064, "gamma": 0.0126, "vega": 0.2693, "theta": -0.0558, "rho": -0.1525, "theo": 10.5236, "change": -3.275, "open": 10.74, "high": 10.74, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T09:57:17", "percent_change": -24.486, "prev_day_close": 13.375}, {"option": "BABA261120C00130000", "bid": 11.95, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.4522, "open_interest": 2769.0, "volume": 81.0, "delta": 0.5388, "gamma": 0.0126, "vega": 0.2765, "theta": -0.0559, "rho": 0.1728, "theo": 12.137, "change": 2.85, "open": 10.8, "high": 13.82, "low": 10.8, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T15:50:44", "percent_change": 30.0, "prev_day_close": 9.5}, {"option": "BABA261120P00130000", "bid": 13.1, "bid_size": 35.0, "ask": 13.6, "ask_size": 39.0, "iv": 0.4573, "open_interest": 783.0, "volume": 79.0, "delta": -0.47, "gamma": 0.013, "vega": 0.2759, "theta": -0.0576, "rho": -0.1736, "theo": 13.221, "change": -2.95, "open": 13.0, "high": 13.35, "low": 12.8, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T13:59:31", "percent_change": -18.0982, "prev_day_close": 16.2999997138977}, {"option": "BABA261120C00135000", "bid": 9.95, "bid_size": 207.0, "ask": 10.35, "ask_size": 10.0, "iv": 0.4538, "open_interest": 774.0, "volume": 53.0, "delta": 0.479, "gamma": 0.0125, "vega": 0.2774, "theta": -0.0566, "rho": 0.1554, "theo": 10.1764, "change": 2.995, "open": 10.49, "high": 11.45, "low": 10.49, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-08-03T11:01:54", "percent_change": 37.7918, "prev_day_close": 7.9249997138977}, {"option": "BABA261120P00135000", "bid": 16.1, "bid_size": 26.0, "ask": 16.55, "ask_size": 30.0, "iv": 0.4576, "open_interest": 428.0, "volume": 20.0, "delta": -0.5318, "gamma": 0.013, "vega": 0.2753, "theta": -0.0579, "rho": -0.1909, "theo": 16.2463, "change": -3.95, "open": 15.8, "high": 15.8, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T11:08:54", "percent_change": -20.0508, "prev_day_close": 19.7000007629395}, {"option": "BABA261120C00140000", "bid": 8.4, "bid_size": 12.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.458, "open_interest": 1280.0, "volume": 221.0, "delta": 0.4226, "gamma": 0.0122, "vega": 0.2726, "theta": -0.0561, "rho": 0.1384, "theo": 8.5096, "change": 2.125, "open": 8.2, "high": 9.45, "low": 8.2, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 32.567, "prev_day_close": 6.52500009536743}, {"option": "BABA261120P00140000", "bid": 19.4, "bid_size": 13.0, "ask": 19.95, "ask_size": 40.0, "iv": 0.4612, "open_interest": 425.0, "volume": 7.0, "delta": -0.5905, "gamma": 0.0128, "vega": 0.2686, "theta": -0.0571, "rho": -0.2047, "theo": 19.5738, "change": -4.175, "open": 19.82, "high": 19.82, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T09:50:15", "percent_change": -18.0151, "prev_day_close": 23.1750001907349}, {"option": "BABA261120C00145000", "bid": 6.95, "bid_size": 124.0, "ask": 7.25, "ask_size": 11.0, "iv": 0.4605, "open_interest": 269.0, "volume": 64.0, "delta": 0.3705, "gamma": 0.0117, "vega": 0.2631, "theta": -0.0546, "rho": 0.1223, "theo": 7.1069, "change": 1.92, "open": 6.7, "high": 8.3, "low": 6.7, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T14:42:38", "percent_change": 35.5556, "prev_day_close": 5.40000009536743}, {"option": "BABA261120P00145000", "bid": 22.3, "bid_size": 197.0, "ask": 24.4, "ask_size": 137.0, "iv": 0.4675, "open_interest": 184.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0123, "vega": 0.2575, "theta": -0.0553, "rho": -0.2165, "theo": 23.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-07-15T12:24:33", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "BABA261120C00150000", "bid": 5.75, "bid_size": 338.0, "ask": 6.05, "ask_size": 17.0, "iv": 0.4635, "open_interest": 752.0, "volume": 57.0, "delta": 0.3229, "gamma": 0.0111, "vega": 0.25, "theta": -0.0524, "rho": 0.1072, "theo": 5.9246, "change": 1.7, "open": 5.86, "high": 6.55, "low": 5.86, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:42:17", "percent_change": 38.2022, "prev_day_close": 4.45000004768372}, {"option": "BABA261120P00150000", "bid": 26.75, "bid_size": 10.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.4668, "open_interest": 143.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0117, "vega": 0.2419, "theta": -0.0527, "rho": -0.2216, "theo": 27.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-07-20T11:37:30", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "BABA261120C00155000", "bid": 4.75, "bid_size": 206.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.4675, "open_interest": 249.0, "volume": 11.0, "delta": 0.2809, "gamma": 0.0103, "vega": 0.235, "theta": -0.0496, "rho": 0.0938, "theo": 4.9538, "change": 1.275, "open": 3.7, "high": 5.4, "low": 3.7, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T13:59:27", "percent_change": 34.2282, "prev_day_close": 3.72500002384186}, {"option": "BABA261120P00155000", "bid": 30.0, "bid_size": 379.0, "ask": 31.6, "ask_size": 16.0, "iv": 0.4564, "open_interest": 165.0, "volume": 2.0, "delta": -0.7393, "gamma": 0.011, "vega": 0.223, "theta": -0.0497, "rho": -0.2262, "theo": 31.0713, "change": -4.425, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T09:34:41", "percent_change": -12.4912, "prev_day_close": 35.4249992370606}, {"option": "BABA261120C00160000", "bid": 3.9, "bid_size": 407.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.4698, "open_interest": 348.0, "volume": 280.0, "delta": 0.2438, "gamma": 0.0095, "vega": 0.2187, "theta": -0.0466, "rho": 0.0817, "theo": 4.1516, "change": 1.025, "open": 4.3, "high": 4.8, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 33.3333, "prev_day_close": 3.07500004768372}, {"option": "BABA261120P00160000", "bid": 35.05, "bid_size": 14.0, "ask": 35.8, "ask_size": 126.0, "iv": 0.4795, "open_interest": 65.0, "volume": 35.0, "delta": -0.7791, "gamma": 0.0103, "vega": 0.2039, "theta": -0.0463, "rho": -0.2245, "theo": 35.2993, "change": -4.55, "open": 35.0, "high": 35.5, "low": 34.4, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T13:59:42", "percent_change": -11.3608, "prev_day_close": 40.0500011444092}, {"option": "BABA261120C00165000", "bid": 3.4, "bid_size": 17.0, "ask": 3.6, "ask_size": 330.0, "iv": 0.4789, "open_interest": 509.0, "volume": 123.0, "delta": 0.2115, "gamma": 0.0086, "vega": 0.2019, "theta": -0.0434, "rho": 0.0711, "theo": 3.4892, "change": 1.32, "open": 3.65, "high": 3.9, "low": 3.65, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T12:23:01", "percent_change": 52.8, "prev_day_close": 2.5}, {"option": "BABA261120P00165000", "bid": 38.65, "bid_size": 298.0, "ask": 40.2, "ask_size": 105.0, "iv": 0.464, "open_interest": 15.0, "volume": 2.0, "delta": -0.8141, "gamma": 0.0095, "vega": 0.1831, "theta": -0.0428, "rho": -0.2202, "theo": 39.6763, "change": -6.05, "open": 38.95, "high": 38.95, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T11:31:59", "percent_change": -13.5802, "prev_day_close": 44.5499992370606}, {"option": "BABA261120C00170000", "bid": 2.77, "bid_size": 343.0, "ask": 3.05, "ask_size": 12.0, "iv": 0.4817, "open_interest": 468.0, "volume": 146.0, "delta": 0.1835, "gamma": 0.0078, "vega": 0.1856, "theta": -0.0403, "rho": 0.0619, "theo": 2.9429, "change": 0.99, "open": 3.05, "high": 3.29, "low": 3.05, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T12:43:25", "percent_change": 46.0465, "prev_day_close": 2.14999997615814}, {"option": "BABA261120P00170000", "bid": 42.9, "bid_size": 138.0, "ask": 44.65, "ask_size": 10.0, "iv": 0.4569, "open_interest": 50.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0088, "vega": 0.1625, "theta": -0.0394, "rho": -0.2116, "theo": 44.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.97, "last_trade_time": "2026-06-26T12:10:44", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "BABA261120C00175000", "bid": 2.38, "bid_size": 12.0, "ask": 2.66, "ask_size": 210.0, "iv": 0.4907, "open_interest": 245.0, "volume": 152.0, "delta": 0.1593, "gamma": 0.0071, "vega": 0.1694, "theta": -0.0372, "rho": 0.0538, "theo": 2.4906, "change": 0.8, "open": 2.5, "high": 2.71, "low": 2.5, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T12:50:57", "percent_change": 41.8848, "prev_day_close": 1.9099999666214}, {"option": "BABA261120P00175000", "bid": 47.6, "bid_size": 36.0, "ask": 50.05, "ask_size": 42.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.008, "vega": 0.1421, "theta": -0.036, "rho": -0.1976, "theo": 48.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-06-25T14:59:04", "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "BABA261120C00180000", "bid": 2.03, "bid_size": 165.0, "ask": 2.24, "ask_size": 134.0, "iv": 0.4956, "open_interest": 474.0, "volume": 33.0, "delta": 0.1385, "gamma": 0.0064, "vega": 0.1546, "theta": -0.0342, "rho": 0.0469, "theo": 2.1178, "change": 0.615, "open": 2.11, "high": 2.37, "low": 2.1, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T15:34:15", "percent_change": 38.3178, "prev_day_close": 1.60499995946884}, {"option": "BABA261120P00180000", "bid": 52.25, "bid_size": 10.0, "ask": 54.3, "ask_size": 12.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0074, "vega": 0.122, "theta": -0.0326, "rho": -0.1836, "theo": 53.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-06-26T12:24:07", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "BABA261120C00185000", "bid": 1.71, "bid_size": 219.0, "ask": 1.94, "ask_size": 65.0, "iv": 0.5014, "open_interest": 296.0, "volume": 195.0, "delta": 0.1207, "gamma": 0.0057, "vega": 0.1404, "theta": -0.0314, "rho": 0.0408, "theo": 1.8079, "change": 0.535, "open": 2.01, "high": 2.04, "low": 1.86, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:31:42", "percent_change": 39.4834, "prev_day_close": 1.35499995946884}, {"option": "BABA261120P00185000", "bid": 56.15, "bid_size": 16.0, "ask": 59.45, "ask_size": 10.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0068, "vega": 0.1033, "theta": -0.0291, "rho": -0.1677, "theo": 58.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.45, "last_trade_time": "2026-06-17T15:08:59", "percent_change": 0.0, "prev_day_close": 63.7250003814697}, {"option": "BABA261120C00190000", "bid": 1.31, "bid_size": 212.0, "ask": 1.77, "ask_size": 60.0, "iv": 0.5048, "open_interest": 483.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0052, "vega": 0.1278, "theta": -0.0288, "rho": 0.0358, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T09:46:29", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BABA261120P00190000", "bid": 61.1, "bid_size": 67.0, "ask": 64.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9335, "gamma": 0.0062, "vega": 0.0842, "theta": -0.0258, "rho": -0.1393, "theo": 63.0379, "change": -6.975, "open": 61.6, "high": 61.6, "low": 61.6, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-08-03T11:31:41", "percent_change": -10.1713, "prev_day_close": 68.5750007629394}, {"option": "BABA261120C00195000", "bid": 1.24, "bid_size": 10.0, "ask": 1.41, "ask_size": 11.0, "iv": 0.5107, "open_interest": 345.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0046, "vega": 0.1159, "theta": -0.0264, "rho": 0.0313, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "BABA261120P00195000", "bid": 66.45, "bid_size": 10.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0059, "vega": 0.0695, "theta": -0.0241, "rho": -0.1224, "theo": 67.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-05-14T09:59:49", "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "BABA261120C00200000", "bid": 0.94, "bid_size": 460.0, "ask": 1.33, "ask_size": 66.0, "iv": 0.5153, "open_interest": 400.0, "volume": 4.0, "delta": 0.0812, "gamma": 0.0041, "vega": 0.1053, "theta": -0.0242, "rho": 0.0276, "theo": 1.1584, "change": 0.35, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T10:43:42", "percent_change": 39.7727, "prev_day_close": 0.879999995231628}, {"option": "BABA261120P00200000", "bid": 71.35, "bid_size": 10.0, "ask": 73.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0056, "vega": 0.0516, "theta": -0.0236, "rho": -0.1004, "theo": 72.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.05, "last_trade_time": "2026-06-11T15:03:06", "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "BABA261120C00210000", "bid": 0.63, "bid_size": 584.0, "ask": 0.99, "ask_size": 168.0, "iv": 0.5207, "open_interest": 546.0, "volume": 3.0, "delta": 0.0634, "gamma": 0.0034, "vega": 0.0871, "theta": -0.0204, "rho": 0.0215, "theo": 0.8823, "change": 0.335, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T12:13:52", "percent_change": 52.7559, "prev_day_close": 0.634999990463257}, {"option": "BABA261120P00210000", "bid": 81.25, "bid_size": 10.0, "ask": 83.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.004, "vega": 0.0234, "theta": -0.0196, "rho": -0.0501, "theo": 82.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.05, "last_trade_time": "2026-06-11T15:03:10", "percent_change": 0.0, "prev_day_close": 88.5250015258789}, {"option": "BABA261120C00220000", "bid": 0.6, "bid_size": 15.0, "ask": 0.93, "ask_size": 216.0, "iv": 0.5524, "open_interest": 143.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0027, "vega": 0.0724, "theta": -0.0173, "rho": 0.017, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-23T10:52:31", "percent_change": 0.0, "prev_day_close": 0.439999982714653}, {"option": "BABA261120P00220000", "bid": 90.6, "bid_size": 2.0, "ask": 94.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0012, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 92.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.57, "last_trade_time": "2026-01-14T12:57:10", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "BABA261120C00230000", "bid": 0.28, "bid_size": 563.0, "ask": 0.61, "ask_size": 18.0, "iv": 0.5359, "open_interest": 515.0, "volume": 23.0, "delta": 0.0401, "gamma": 0.0022, "vega": 0.0606, "theta": -0.0147, "rho": 0.0136, "theo": 0.5396, "change": 0.19, "open": 0.55, "high": 0.58, "low": 0.55, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T12:49:02", "percent_change": 48.7179, "prev_day_close": 0.390000000596046}, {"option": "BABA261120P00230000", "bid": 101.25, "bid_size": 10.0, "ask": 103.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-01-27T10:51:17", "percent_change": 0.0, "prev_day_close": 108.525001525879}, {"option": "BABA261120C00240000", "bid": 0.24, "bid_size": 197.0, "ask": 0.79, "ask_size": 430.0, "iv": 0.5804, "open_interest": 369.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0018, "vega": 0.0511, "theta": -0.0126, "rho": 0.011, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T13:30:46", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "BABA261120P00240000", "bid": 110.9, "bid_size": 10.0, "ask": 113.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.350002288818}, {"option": "BABA261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 144.0, "iv": 0.5756, "open_interest": 300.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0015, "vega": 0.0434, "theta": -0.0109, "rho": 0.009, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-28T09:57:06", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "BABA261120P00250000", "bid": 120.6, "bid_size": 2.0, "ask": 124.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.424999237061}, {"option": "BABA261120C00260000", "bid": 0.01, "bid_size": 392.0, "ask": 0.63, "ask_size": 415.0, "iv": 0.5955, "open_interest": 41.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0013, "vega": 0.0371, "theta": -0.0095, "rho": 0.0075, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T10:04:45", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "BABA261120P00260000", "bid": 130.6, "bid_size": 11.0, "ask": 134.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 132.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "BABA261120C00270000", "bid": 0.1, "bid_size": 79.0, "ask": 0.31, "ask_size": 30.0, "iv": 0.5856, "open_interest": 159.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0011, "vega": 0.0319, "theta": -0.0083, "rho": 0.0063, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T10:04:38", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "BABA261120P00270000", "bid": 140.9, "bid_size": 10.0, "ask": 143.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.39, "last_trade_time": "2026-01-22T14:28:53", "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "BABA261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 67.0, "iv": 0.5818, "open_interest": 128.0, "volume": 4.0, "delta": 0.0157, "gamma": 0.0009, "vega": 0.0277, "theta": -0.0073, "rho": 0.0053, "theo": 0.2028, "change": 0.015, "open": 0.54, "high": 0.54, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:18:49", "percent_change": 7.31708, "prev_day_close": 0.204999992623925}, {"option": "BABA261120P00280000", "bid": 150.6, "bid_size": 11.0, "ask": 153.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.424995422363}, {"option": "BABA261120C00290000", "bid": 0.01, "bid_size": 329.0, "ask": 0.44, "ask_size": 643.0, "iv": 0.6397, "open_interest": 45.0, "volume": 3.0, "delta": 0.0134, "gamma": 0.0008, "vega": 0.0241, "theta": -0.0064, "rho": 0.0045, "theo": 0.1723, "change": -0.24, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:29:57", "percent_change": -64.8649, "prev_day_close": 0.370000009424984}, {"option": "BABA261120P00290000", "bid": 160.6, "bid_size": 11.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "BABA261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.6275, "open_interest": 247.0, "volume": 10.0, "delta": 0.0115, "gamma": 0.0007, "vega": 0.0212, "theta": -0.0057, "rho": 0.0039, "theo": 0.1476, "change": 0.055, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:17:26", "percent_change": 29.7297, "prev_day_close": 0.185000002384186}, {"option": "BABA261120P00300000", "bid": 170.9, "bid_size": 10.0, "ask": 173.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.424995422363}, {"option": "BABA261218C00050000", "bid": 77.65, "bid_size": 10.0, "ask": 79.9, "ask_size": 10.0, "iv": 0.8762, "open_interest": 31.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0131, "theta": 0.0, "rho": 0.1852, "theo": 78.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.48, "last_trade_time": "2026-06-26T13:42:15", "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "BABA261218P00050000", "bid": 0.01, "bid_size": 7.0, "ask": 0.29, "ask_size": 176.0, "iv": 0.6991, "open_interest": 8009.0, "volume": 1.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0132, "theta": -0.003, "rho": -0.0031, "theo": 0.1067, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T09:57:17", "percent_change": -3.44828, "prev_day_close": 0.145000000484288}, {"option": "BABA261218C00055000", "bid": 73.0, "bid_size": 10.0, "ask": 75.4, "ask_size": 11.0, "iv": 0.8674, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0168, "theta": 0.0, "rho": 0.203, "theo": 73.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.47, "last_trade_time": "2026-06-17T11:52:43", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "BABA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 441.0, "iv": 0.5847, "open_interest": 4218.0, "volume": 11.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0036, "rho": -0.004, "theo": 0.1352, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:47:12", "percent_change": 2.23517e-06, "prev_day_close": 0.0799999982118606}, {"option": "BABA261218C00060000", "bid": 67.25, "bid_size": 10.0, "ask": 70.15, "ask_size": 10.0, "iv": 0.662, "open_interest": 13.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0217, "theta": 0.0, "rho": 0.2204, "theo": 68.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.94, "last_trade_time": "2026-07-24T15:38:49", "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "BABA261218P00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.5866, "open_interest": 199.0, "volume": 1.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0044, "rho": -0.0054, "theo": 0.1753, "change": -0.005, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:51:27", "percent_change": -2.32558, "prev_day_close": 0.214999997988343}, {"option": "BABA261218C00065000", "bid": 63.0, "bid_size": 10.0, "ask": 65.2, "ask_size": 10.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0008, "vega": 0.0285, "theta": 0.0, "rho": 0.2372, "theo": 63.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2025-08-18T12:26:20", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "BABA261218P00065000", "bid": 0.1, "bid_size": 26.0, "ask": 0.44, "ask_size": 242.0, "iv": 0.5666, "open_interest": 140.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0055, "rho": -0.0073, "theo": 0.2342, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T09:54:31", "percent_change": -31.25, "prev_day_close": 0.320000007748604}, {"option": "BABA261218C00070000", "bid": 58.2, "bid_size": 10.0, "ask": 60.35, "ask_size": 10.0, "iv": 0.6221, "open_interest": 27.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0012, "vega": 0.0379, "theta": -0.0006, "rho": 0.253, "theo": 58.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-07-16T09:48:38", "percent_change": 0.0, "prev_day_close": 53.5749988555908}, {"option": "BABA261218P00070000", "bid": 0.18, "bid_size": 43.0, "ask": 0.55, "ask_size": 256.0, "iv": 0.5379, "open_interest": 421.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0012, "vega": 0.038, "theta": -0.007, "rho": -0.0101, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T13:28:26", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BABA261218C00075000", "bid": 53.7, "bid_size": 10.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.6021, "open_interest": 57.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0016, "vega": 0.0508, "theta": -0.0031, "rho": 0.2674, "theo": 54.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-07-20T11:43:16", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "BABA261218P00075000", "bid": 0.01, "bid_size": 475.0, "ask": 0.7, "ask_size": 300.0, "iv": 0.482, "open_interest": 2735.0, "volume": 9.0, "delta": -0.0281, "gamma": 0.0016, "vega": 0.051, "theta": -0.0091, "rho": -0.0144, "theo": 0.4633, "change": -0.15, "open": 0.57, "high": 0.57, "low": 0.43, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T11:50:49", "percent_change": -25.4237, "prev_day_close": 0.59000001847744}, {"option": "BABA261218C00080000", "bid": 49.0, "bid_size": 11.0, "ask": 51.4, "ask_size": 131.0, "iv": 0.5927, "open_interest": 127.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0022, "vega": 0.068, "theta": -0.0064, "rho": 0.2796, "theo": 49.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-07-27T09:41:25", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BABA261218P00080000", "bid": 0.6, "bid_size": 13.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4886, "open_interest": 722.0, "volume": 10.0, "delta": -0.0402, "gamma": 0.0023, "vega": 0.0684, "theta": -0.0118, "rho": -0.0205, "theo": 0.6768, "change": -0.265, "open": 0.82, "high": 0.82, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T11:50:49", "percent_change": -28.6486, "prev_day_close": 0.924999982118606}, {"option": "BABA261218C00085000", "bid": 43.8, "bid_size": 83.0, "ask": 46.8, "ask_size": 169.0, "iv": 0.5336, "open_interest": 178.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0031, "vega": 0.0899, "theta": -0.0104, "rho": 0.2891, "theo": 44.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.94, "last_trade_time": "2026-07-23T15:18:14", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "BABA261218P00085000", "bid": 0.85, "bid_size": 94.0, "ask": 1.18, "ask_size": 116.0, "iv": 0.4782, "open_interest": 3347.0, "volume": 9.0, "delta": -0.0572, "gamma": 0.0031, "vega": 0.0906, "theta": -0.0153, "rho": -0.0292, "theo": 0.9976, "change": -0.49, "open": 1.04, "high": 1.1, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T12:31:07", "percent_change": -33.7931, "prev_day_close": 1.44999998807907}, {"option": "BABA261218C00090000", "bid": 39.1, "bid_size": 357.0, "ask": 41.85, "ask_size": 211.0, "iv": 0.4834, "open_interest": 598.0, "volume": 31.0, "delta": 0.921, "gamma": 0.004, "vega": 0.1163, "theta": -0.015, "rho": 0.2952, "theo": 40.2802, "change": 5.205, "open": 40.0, "high": 41.6, "low": 40.0, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-08-03T15:28:42", "percent_change": 14.6723, "prev_day_close": 35.4750003814697}, {"option": "BABA261218P00090000", "bid": 1.32, "bid_size": 200.0, "ask": 1.71, "ask_size": 256.0, "iv": 0.4714, "open_interest": 11254.0, "volume": 23.0, "delta": -0.0801, "gamma": 0.0041, "vega": 0.1173, "theta": -0.0195, "rho": -0.0407, "theo": 1.4644, "change": -0.64, "open": 1.49, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:05:20", "percent_change": -30.9179, "prev_day_close": 2.06999999284744}, {"option": "BABA261218C00095000", "bid": 35.6, "bid_size": 22.0, "ask": 37.25, "ask_size": 163.0, "iv": 0.4881, "open_interest": 874.0, "volume": 6.0, "delta": 0.8918, "gamma": 0.0052, "vega": 0.1463, "theta": -0.0203, "rho": 0.2973, "theo": 36.0089, "change": 6.975, "open": 36.55, "high": 38.1, "low": 36.55, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-03T09:54:34", "percent_change": 22.4096, "prev_day_close": 31.125}, {"option": "BABA261218P00095000", "bid": 1.97, "bid_size": 178.0, "ask": 2.24, "ask_size": 27.0, "iv": 0.4593, "open_interest": 5302.0, "volume": 7.0, "delta": -0.1097, "gamma": 0.0052, "vega": 0.1475, "theta": -0.0244, "rho": -0.0555, "theo": 2.1192, "change": -0.875, "open": 2.1, "high": 2.1, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:33:41", "percent_change": -29.9145, "prev_day_close": 2.92499995231628}, {"option": "BABA261218C00100000", "bid": 30.95, "bid_size": 592.0, "ask": 33.1, "ask_size": 240.0, "iv": 0.459, "open_interest": 30372.0, "volume": 78.0, "delta": 0.856, "gamma": 0.0064, "vega": 0.1782, "theta": -0.0259, "rho": 0.2953, "theo": 31.9682, "change": 5.185, "open": 31.0, "high": 34.0, "low": 31.0, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-08-03T15:31:59", "percent_change": 18.9061, "prev_day_close": 27.4250001907349}, {"option": "BABA261218P00100000", "bid": 2.85, "bid_size": 175.0, "ask": 3.15, "ask_size": 19.0, "iv": 0.4556, "open_interest": 31264.0, "volume": 21.0, "delta": -0.1461, "gamma": 0.0065, "vega": 0.1796, "theta": -0.0295, "rho": -0.0736, "theo": 3.0036, "change": -0.985, "open": 3.15, "high": 3.15, "low": 2.83, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:54:06", "percent_change": -24.7799, "prev_day_close": 3.97499990463257}, {"option": "BABA261218C00105000", "bid": 27.85, "bid_size": 116.0, "ask": 28.7, "ask_size": 261.0, "iv": 0.4571, "open_interest": 3686.0, "volume": 22.0, "delta": 0.8139, "gamma": 0.0076, "vega": 0.21, "theta": -0.0315, "rho": 0.2893, "theo": 28.1891, "change": 4.72, "open": 28.5, "high": 30.0, "low": 28.5, "tick": "down", "last_trade_price": 28.57, "last_trade_time": "2026-08-03T13:54:51", "percent_change": 19.7904, "prev_day_close": 23.8500003814697}, {"option": "BABA261218P00105000", "bid": 3.9, "bid_size": 344.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.4504, "open_interest": 5968.0, "volume": 116.0, "delta": -0.1889, "gamma": 0.0077, "vega": 0.2116, "theta": -0.0347, "rho": -0.0945, "theo": 4.1538, "change": -1.475, "open": 4.2, "high": 4.25, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T11:38:41", "percent_change": -27.4419, "prev_day_close": 5.375}, {"option": "BABA261218C00110000", "bid": 23.4, "bid_size": 571.0, "ask": 25.75, "ask_size": 189.0, "iv": 0.4461, "open_interest": 4147.0, "volume": 660.0, "delta": 0.7665, "gamma": 0.0087, "vega": 0.2396, "theta": -0.0367, "rho": 0.2794, "theo": 24.699, "change": 4.55, "open": 25.03, "high": 26.25, "low": 24.82, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T15:45:10", "percent_change": 21.9807, "prev_day_close": 20.6999998092651}, {"option": "BABA261218P00110000", "bid": 5.3, "bid_size": 221.0, "ask": 5.95, "ask_size": 285.0, "iv": 0.4527, "open_interest": 10035.0, "volume": 20.0, "delta": -0.2371, "gamma": 0.0088, "vega": 0.2411, "theta": -0.0396, "rho": -0.1177, "theo": 5.5952, "change": -1.8, "open": 5.86, "high": 5.86, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T12:11:46", "percent_change": -25.3521, "prev_day_close": 7.10000014305115}, {"option": "BABA261218C00115000", "bid": 21.2, "bid_size": 158.0, "ask": 21.75, "ask_size": 10.0, "iv": 0.4491, "open_interest": 938.0, "volume": 15.0, "delta": 0.715, "gamma": 0.0096, "vega": 0.2654, "theta": -0.0413, "rho": 0.2664, "theo": 21.5151, "change": 3.925, "open": 22.4, "high": 22.7, "low": 21.5, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 22.3329, "prev_day_close": 17.5749998092651}, {"option": "BABA261218P00115000", "bid": 6.95, "bid_size": 272.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.4458, "open_interest": 3777.0, "volume": 8.0, "delta": -0.29, "gamma": 0.0099, "vega": 0.2667, "theta": -0.044, "rho": -0.1424, "theo": 7.3564, "change": -2.15, "open": 7.0, "high": 7.05, "low": 6.95, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T12:05:20", "percent_change": -23.3696, "prev_day_close": 9.19999980926514}, {"option": "BABA261218C00120000", "bid": 18.25, "bid_size": 271.0, "ask": 18.85, "ask_size": 11.0, "iv": 0.447, "open_interest": 8031.0, "volume": 1389.0, "delta": 0.661, "gamma": 0.0104, "vega": 0.2859, "theta": -0.0451, "rho": 0.2509, "theo": 18.6578, "change": 3.625, "open": 17.7, "high": 20.0, "low": 17.7, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T15:51:48", "percent_change": 23.888, "prev_day_close": 15.1749997138977}, {"option": "BABA261218P00120000", "bid": 9.0, "bid_size": 298.0, "ask": 9.65, "ask_size": 20.0, "iv": 0.4469, "open_interest": 11487.0, "volume": 50.0, "delta": -0.3456, "gamma": 0.0107, "vega": 0.287, "theta": -0.0474, "rho": -0.1674, "theo": 9.4343, "change": -2.5, "open": 9.73, "high": 9.73, "low": 8.9, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:34:09", "percent_change": -21.4592, "prev_day_close": 11.6500000953674}, {"option": "BABA261218C00125000", "bid": 15.9, "bid_size": 87.0, "ask": 16.35, "ask_size": 32.0, "iv": 0.4524, "open_interest": 2768.0, "volume": 91.0, "delta": 0.6058, "gamma": 0.0109, "vega": 0.3005, "theta": -0.0479, "rho": 0.2336, "theo": 16.0966, "change": 3.025, "open": 16.08, "high": 17.5, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 23.4951, "prev_day_close": 12.875}, {"option": "BABA261218P00125000", "bid": 11.65, "bid_size": 20.0, "ask": 12.15, "ask_size": 184.0, "iv": 0.4537, "open_interest": 2644.0, "volume": 89.0, "delta": -0.4026, "gamma": 0.0112, "vega": 0.3009, "theta": -0.05, "rho": -0.192, "theo": 11.8316, "change": -3.0, "open": 11.6, "high": 11.6, "low": 11.25, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -20.9059, "prev_day_close": 14.3499999046326}, {"option": "BABA261218C00130000", "bid": 13.35, "bid_size": 221.0, "ask": 14.35, "ask_size": 109.0, "iv": 0.4612, "open_interest": 6225.0, "volume": 535.0, "delta": 0.5509, "gamma": 0.0112, "vega": 0.3088, "theta": -0.0496, "rho": 0.2154, "theo": 13.8357, "change": 2.775, "open": 13.9, "high": 15.2, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 25.1701, "prev_day_close": 11.0250000953674}, {"option": "BABA261218P00130000", "bid": 14.35, "bid_size": 46.0, "ask": 14.85, "ask_size": 150.0, "iv": 0.4546, "open_interest": 7675.0, "volume": 194.0, "delta": -0.4594, "gamma": 0.0116, "vega": 0.3082, "theta": -0.0515, "rho": -0.2144, "theo": 14.5384, "change": -2.95, "open": 14.52, "high": 14.59, "low": 13.9, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:07:40", "percent_change": -17.1014, "prev_day_close": 17.25}, {"option": "BABA261218C00135000", "bid": 11.7, "bid_size": 16.0, "ask": 12.2, "ask_size": 346.0, "iv": 0.4572, "open_interest": 6228.0, "volume": 609.0, "delta": 0.4976, "gamma": 0.0112, "vega": 0.3114, "theta": -0.0504, "rho": 0.1969, "theo": 11.8592, "change": 2.675, "open": 11.0, "high": 12.9, "low": 11.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 28.6863, "prev_day_close": 9.3250002861023}, {"option": "BABA261218P00135000", "bid": 17.0, "bid_size": 349.0, "ask": 18.1, "ask_size": 106.0, "iv": 0.4546, "open_interest": 3301.0, "volume": 139.0, "delta": -0.515, "gamma": 0.0117, "vega": 0.3091, "theta": -0.0521, "rho": -0.2356, "theo": 17.5388, "change": -3.55, "open": 16.88, "high": 17.3, "low": 16.72, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:44:40", "percent_change": -17.0264, "prev_day_close": 20.8500003814697}, {"option": "BABA261218C00140000", "bid": 10.0, "bid_size": 21.0, "ask": 10.6, "ask_size": 375.0, "iv": 0.4614, "open_interest": 9439.0, "volume": 308.0, "delta": 0.4467, "gamma": 0.0111, "vega": 0.3086, "theta": -0.0504, "rho": 0.1784, "theo": 10.1461, "change": 2.425, "open": 9.8, "high": 11.0, "low": 9.8, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:08:18", "percent_change": 30.5994, "prev_day_close": 7.92499995231628}, {"option": "BABA261218P00140000", "bid": 20.2, "bid_size": 364.0, "ask": 21.3, "ask_size": 218.0, "iv": 0.4543, "open_interest": 4353.0, "volume": 26.0, "delta": -0.5682, "gamma": 0.0116, "vega": 0.3045, "theta": -0.0518, "rho": -0.2523, "theo": 20.8136, "change": -3.85, "open": 20.29, "high": 20.75, "low": 20.28, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:42:46", "percent_change": -15.8111, "prev_day_close": 24.3500003814697}, {"option": "BABA261218C00145000", "bid": 8.4, "bid_size": 108.0, "ask": 9.1, "ask_size": 252.0, "iv": 0.4616, "open_interest": 4543.0, "volume": 16.0, "delta": 0.3991, "gamma": 0.0107, "vega": 0.3014, "theta": -0.0496, "rho": 0.1607, "theo": 8.6719, "change": 1.95, "open": 8.35, "high": 9.5, "low": 8.35, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T14:28:39", "percent_change": 29.3233, "prev_day_close": 6.65000009536743}, {"option": "BABA261218P00145000", "bid": 23.7, "bid_size": 65.0, "ask": 24.65, "ask_size": 10.0, "iv": 0.4534, "open_interest": 467.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0114, "vega": 0.2946, "theta": -0.0508, "rho": -0.2654, "theo": 24.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.44, "last_trade_time": "2026-07-23T15:50:25", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "BABA261218C00150000", "bid": 7.2, "bid_size": 23.0, "ask": 7.75, "ask_size": 277.0, "iv": 0.4641, "open_interest": 6416.0, "volume": 943.0, "delta": 0.3552, "gamma": 0.0103, "vega": 0.2908, "theta": -0.0482, "rho": 0.1441, "theo": 7.4116, "change": 1.75, "open": 7.0, "high": 8.3, "low": 7.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 30.9734, "prev_day_close": 5.65000009536743}, {"option": "BABA261218P00150000", "bid": 27.25, "bid_size": 277.0, "ask": 29.0, "ask_size": 96.0, "iv": 0.4628, "open_interest": 1321.0, "volume": 8.0, "delta": -0.6651, "gamma": 0.011, "vega": 0.281, "theta": -0.0492, "rho": -0.2739, "theo": 28.0998, "change": -4.25, "open": 26.9, "high": 28.0, "low": 26.9, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T14:13:47", "percent_change": -13.2193, "prev_day_close": 32.1500005722046}, {"option": "BABA261218C00155000", "bid": 6.15, "bid_size": 34.0, "ask": 6.7, "ask_size": 354.0, "iv": 0.4682, "open_interest": 8220.0, "volume": 28.0, "delta": 0.3153, "gamma": 0.0097, "vega": 0.2776, "theta": -0.0463, "rho": 0.1286, "theo": 6.3398, "change": 1.625, "open": 6.05, "high": 7.0, "low": 6.05, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T13:51:43", "percent_change": 33.6788, "prev_day_close": 4.82500004768372}, {"option": "BABA261218P00155000", "bid": 31.25, "bid_size": 185.0, "ask": 32.65, "ask_size": 45.0, "iv": 0.4614, "open_interest": 184.0, "volume": 1.0, "delta": -0.7079, "gamma": 0.0105, "vega": 0.2646, "theta": -0.0472, "rho": -0.2794, "theo": 32.0482, "change": -4.55, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T09:42:03", "percent_change": -12.6214, "prev_day_close": 36.0499992370606}, {"option": "BABA261218C00160000", "bid": 5.15, "bid_size": 277.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.4666, "open_interest": 2249.0, "volume": 396.0, "delta": 0.2793, "gamma": 0.0091, "vega": 0.2628, "theta": -0.0442, "rho": 0.1145, "theo": 5.4306, "change": 1.5, "open": 5.19, "high": 6.0, "low": 5.19, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:52:15", "percent_change": 36.5854, "prev_day_close": 4.10000002384186}, {"option": "BABA261218P00160000", "bid": 35.5, "bid_size": 96.0, "ask": 37.2, "ask_size": 249.0, "iv": 0.4762, "open_interest": 1070.0, "volume": 40.0, "delta": -0.7467, "gamma": 0.01, "vega": 0.2452, "theta": -0.0449, "rho": -0.2776, "theo": 36.1688, "change": -4.775, "open": 35.2, "high": 35.75, "low": 35.2, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T15:04:07", "percent_change": -11.7828, "prev_day_close": 40.5249996185303}, {"option": "BABA261218C00165000", "bid": 4.4, "bid_size": 307.0, "ask": 5.7, "ask_size": 424.0, "iv": 0.4883, "open_interest": 932.0, "volume": 219.0, "delta": 0.2472, "gamma": 0.0085, "vega": 0.247, "theta": -0.0418, "rho": 0.1018, "theo": 4.6619, "change": 1.175, "open": 5.0, "high": 5.1, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T14:22:11", "percent_change": 32.8671, "prev_day_close": 3.57500004768372}, {"option": "BABA261218P00165000", "bid": 39.9, "bid_size": 36.0, "ask": 41.7, "ask_size": 71.0, "iv": 0.4886, "open_interest": 360.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0094, "vega": 0.2258, "theta": -0.0424, "rho": -0.2778, "theo": 40.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.61, "last_trade_time": "2026-07-23T10:57:45", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "BABA261218C00170000", "bid": 3.9, "bid_size": 10.0, "ask": 4.15, "ask_size": 30.0, "iv": 0.4773, "open_interest": 3995.0, "volume": 209.0, "delta": 0.2188, "gamma": 0.0079, "vega": 0.2309, "theta": -0.0394, "rho": 0.0904, "theo": 4.0155, "change": 1.1, "open": 4.0, "high": 4.5, "low": 3.86, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T14:26:32", "percent_change": 36.6667, "prev_day_close": 3.0}, {"option": "BABA261218P00170000", "bid": 44.2, "bid_size": 20.0, "ask": 45.3, "ask_size": 11.0, "iv": 0.4724, "open_interest": 141.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0088, "vega": 0.2036, "theta": -0.0398, "rho": -0.2658, "theo": 44.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.68, "last_trade_time": "2026-07-15T09:40:45", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "BABA261218C00175000", "bid": 3.3, "bid_size": 84.0, "ask": 3.7, "ask_size": 144.0, "iv": 0.4828, "open_interest": 1233.0, "volume": 37.0, "delta": 0.1936, "gamma": 0.0073, "vega": 0.2149, "theta": -0.0369, "rho": 0.0802, "theo": 3.4632, "change": 0.9, "open": 3.67, "high": 3.95, "low": 3.45, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T14:41:23", "percent_change": 34.3511, "prev_day_close": 2.62000000476837}, {"option": "BABA261218P00175000", "bid": 48.05, "bid_size": 33.0, "ask": 49.75, "ask_size": 16.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0083, "vega": 0.1838, "theta": -0.0371, "rho": -0.2593, "theo": 49.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.03, "last_trade_time": "2026-06-18T13:52:44", "percent_change": 0.0, "prev_day_close": 54.2249984741211}, {"option": "BABA261218C00180000", "bid": 2.8, "bid_size": 276.0, "ask": 3.15, "ask_size": 179.0, "iv": 0.4843, "open_interest": 1238.0, "volume": 55.0, "delta": 0.1715, "gamma": 0.0067, "vega": 0.1992, "theta": -0.0345, "rho": 0.0712, "theo": 2.9988, "change": 0.79, "open": 2.85, "high": 3.3, "low": 2.73, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:20:26", "percent_change": 35.7466, "prev_day_close": 2.20999991893768}, {"option": "BABA261218P00180000", "bid": 53.0, "bid_size": 67.0, "ask": 54.5, "ask_size": 24.0, "iv": 0.4732, "open_interest": 241.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0077, "vega": 0.1613, "theta": -0.0345, "rho": -0.2369, "theo": 53.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.8, "last_trade_time": "2026-07-16T10:36:13", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "BABA261218C00185000", "bid": 2.19, "bid_size": 739.0, "ask": 2.9, "ask_size": 93.0, "iv": 0.4867, "open_interest": 269.0, "volume": 1.0, "delta": 0.1521, "gamma": 0.0061, "vega": 0.1844, "theta": -0.0322, "rho": 0.0633, "theo": 2.6061, "change": 0.655, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 33.6761, "prev_day_close": 1.9449999332428}, {"option": "BABA261218P00185000", "bid": 57.3, "bid_size": 37.0, "ask": 59.25, "ask_size": 19.0, "iv": 0.4632, "open_interest": 40.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0073, "vega": 0.1417, "theta": -0.032, "rho": -0.2256, "theo": 58.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.05, "last_trade_time": "2026-07-17T09:56:29", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "BABA261218C00190000", "bid": 2.08, "bid_size": 265.0, "ask": 2.46, "ask_size": 65.0, "iv": 0.4946, "open_interest": 1039.0, "volume": 92.0, "delta": 0.1351, "gamma": 0.0056, "vega": 0.1704, "theta": -0.03, "rho": 0.0563, "theo": 2.2727, "change": 0.635, "open": 2.28, "high": 2.57, "low": 2.19, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T13:43:44", "percent_change": 36.3897, "prev_day_close": 1.74500000476837}, {"option": "BABA261218P00190000", "bid": 62.05, "bid_size": 12.0, "ask": 64.1, "ask_size": 12.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0068, "vega": 0.1222, "theta": -0.0294, "rho": -0.2019, "theo": 63.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-06-17T15:08:40", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "BABA261218C00195000", "bid": 1.86, "bid_size": 11.0, "ask": 2.2, "ask_size": 194.0, "iv": 0.5022, "open_interest": 2555.0, "volume": 23.0, "delta": 0.1203, "gamma": 0.0051, "vega": 0.1571, "theta": -0.0279, "rho": 0.0502, "theo": 1.9898, "change": 0.475, "open": 2.1, "high": 2.1, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T13:48:11", "percent_change": 30.1587, "prev_day_close": 1.57500004768372}, {"option": "BABA261218P00195000", "bid": 66.45, "bid_size": 10.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0064, "vega": 0.1001, "theta": -0.0278, "rho": -0.1774, "theo": 68.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.18, "last_trade_time": "2026-05-07T09:40:03", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "BABA261218C00200000", "bid": 1.66, "bid_size": 15.0, "ask": 1.95, "ask_size": 255.0, "iv": 0.5081, "open_interest": 5046.0, "volume": 312.0, "delta": 0.1077, "gamma": 0.0047, "vega": 0.1454, "theta": -0.026, "rho": 0.045, "theo": 1.7571, "change": 0.59, "open": 1.66, "high": 1.97, "low": 1.59, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T15:24:04", "percent_change": 47.2, "prev_day_close": 1.25}, {"option": "BABA261218P00200000", "bid": 71.65, "bid_size": 10.0, "ask": 73.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 5.0, "delta": -0.9431, "gamma": 0.006, "vega": 0.0847, "theta": -0.0263, "rho": -0.159, "theo": 73.0114, "change": -6.65, "open": 71.78, "high": 71.85, "low": 71.78, "tick": "up", "last_trade_price": 71.85, "last_trade_time": "2026-08-03T11:11:26", "percent_change": -8.47134, "prev_day_close": 78.5}, {"option": "BABA261218C00210000", "bid": 1.24, "bid_size": 170.0, "ask": 1.46, "ask_size": 19.0, "iv": 0.5129, "open_interest": 1606.0, "volume": 28.0, "delta": 0.0864, "gamma": 0.0039, "vega": 0.1236, "theta": -0.0225, "rho": 0.0361, "theo": 1.3723, "change": 0.415, "open": 1.33, "high": 1.47, "low": 1.33, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T10:43:27", "percent_change": 39.3365, "prev_day_close": 1.05500000715256}, {"option": "BABA261218P00210000", "bid": 81.35, "bid_size": 12.0, "ask": 83.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0052, "vega": 0.0465, "theta": -0.0213, "rho": -0.0911, "theo": 82.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-06-11T15:03:10", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "BABA261218C00220000", "bid": 0.98, "bid_size": 173.0, "ask": 1.19, "ask_size": 106.0, "iv": 0.5245, "open_interest": 695.0, "volume": 353.0, "delta": 0.0697, "gamma": 0.0032, "vega": 0.1052, "theta": -0.0194, "rho": 0.0291, "theo": 1.0828, "change": 0.215, "open": 1.08, "high": 1.2, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 24.8555, "prev_day_close": 0.865000009536743}, {"option": "BABA261218P00220000", "bid": 90.9, "bid_size": 10.0, "ask": 93.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0034, "vega": 0.0201, "theta": -0.0145, "rho": 0.0, "theo": 92.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.2, "last_trade_time": "2026-04-02T09:49:51", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BABA261218C00230000", "bid": 0.8, "bid_size": 13.0, "ask": 1.01, "ask_size": 18.0, "iv": 0.538, "open_interest": 973.0, "volume": 350.0, "delta": 0.0572, "gamma": 0.0027, "vega": 0.0902, "theta": -0.0169, "rho": 0.0239, "theo": 0.8728, "change": 0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T09:31:23", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "BABA261218P00230000", "bid": 100.9, "bid_size": 10.0, "ask": 103.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 102.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.45, "last_trade_time": "2026-03-18T11:35:24", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "BABA261218C00240000", "bid": 0.64, "bid_size": 15.0, "ask": 0.77, "ask_size": 11.0, "iv": 0.5433, "open_interest": 675.0, "volume": 3.0, "delta": 0.0473, "gamma": 0.0023, "vega": 0.0776, "theta": -0.0148, "rho": 0.0198, "theo": 0.7126, "change": 0.24, "open": 0.86, "high": 0.86, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T11:11:30", "percent_change": 43.6364, "prev_day_close": 0.549999982118607}, {"option": "BABA261218P00240000", "bid": 110.6, "bid_size": 12.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 112.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.41, "last_trade_time": "2026-07-01T15:32:16", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "BABA261218C00250000", "bid": 0.54, "bid_size": 5.0, "ask": 0.71, "ask_size": 288.0, "iv": 0.5596, "open_interest": 1798.0, "volume": 4.0, "delta": 0.0396, "gamma": 0.002, "vega": 0.0673, "theta": -0.013, "rho": 0.0166, "theo": 0.5893, "change": 0.145, "open": 0.69, "high": 0.69, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:55:04", "percent_change": 31.8681, "prev_day_close": 0.454999998211861}, {"option": "BABA261218P00250000", "bid": 120.9, "bid_size": 10.0, "ask": 123.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 122.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-03-03T09:30:27", "percent_change": 0.0, "prev_day_close": 128.424999237061}, {"option": "BABA261218C00260000", "bid": 0.34, "bid_size": 313.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.5543, "open_interest": 1927.0, "volume": 1.0, "delta": 0.0334, "gamma": 0.0017, "vega": 0.0586, "theta": -0.0115, "rho": 0.014, "theo": 0.4931, "change": 0.14, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T14:32:29", "percent_change": 36.8421, "prev_day_close": 0.379999995231628}, {"option": "BABA261218P00260000", "bid": 130.9, "bid_size": 10.0, "ask": 133.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 132.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.02, "last_trade_time": "2025-11-21T15:08:36", "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "BABA261218C00270000", "bid": 0.35, "bid_size": 18.0, "ask": 0.47, "ask_size": 11.0, "iv": 0.5722, "open_interest": 1104.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0014, "vega": 0.0513, "theta": -0.0102, "rho": 0.0119, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T14:20:23", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "BABA261218P00270000", "bid": 140.9, "bid_size": 10.0, "ask": 143.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 142.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.8, "last_trade_time": "2025-09-24T10:30:55", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "BABA261218C00280000", "bid": 0.23, "bid_size": 194.0, "ask": 0.56, "ask_size": 457.0, "iv": 0.5916, "open_interest": 385.0, "volume": 2.0, "delta": 0.0245, "gamma": 0.0012, "vega": 0.0452, "theta": -0.0091, "rho": 0.0102, "theo": 0.3559, "change": 0.45, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T09:57:45", "percent_change": 214.286, "prev_day_close": 0.209999993443489}, {"option": "BABA261218P00280000", "bid": 151.25, "bid_size": 10.0, "ask": 153.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 152.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.65, "last_trade_time": "2026-02-05T13:10:28", "percent_change": 0.0, "prev_day_close": 158.424995422363}, {"option": "BABA261218C00290000", "bid": 0.01, "bid_size": 687.0, "ask": 0.6, "ask_size": 411.0, "iv": 0.5917, "open_interest": 1080.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0011, "vega": 0.04, "theta": -0.0082, "rho": 0.0088, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-30T09:33:47", "percent_change": 0.0, "prev_day_close": 0.214999992400408}, {"option": "BABA261218P00290000", "bid": 160.9, "bid_size": 10.0, "ask": 163.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 162.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.25, "last_trade_time": "2025-12-22T09:39:25", "percent_change": 0.0, "prev_day_close": 168.424995422363}, {"option": "BABA261218C00300000", "bid": 0.2, "bid_size": 77.0, "ask": 0.32, "ask_size": 185.0, "iv": 0.5992, "open_interest": 733.0, "volume": 68.0, "delta": 0.0185, "gamma": 0.001, "vega": 0.0356, "theta": -0.0074, "rho": 0.0077, "theo": 0.2658, "change": 0.08, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T12:43:28", "percent_change": 38.0952, "prev_day_close": 0.21000000089407}, {"option": "BABA261218P00300000", "bid": 171.15, "bid_size": 10.0, "ask": 173.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 172.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-01-07T09:32:35", "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "BABA261218C00310000", "bid": 0.01, "bid_size": 344.0, "ask": 0.29, "ask_size": 11.0, "iv": 0.5783, "open_interest": 170.0, "volume": 18.0, "delta": 0.0162, "gamma": 0.0008, "vega": 0.0318, "theta": -0.0067, "rho": 0.0067, "theo": 0.232, "change": 0.065, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:18:27", "percent_change": 37.1429, "prev_day_close": 0.174999997019768}, {"option": "BABA261218P00310000", "bid": 180.9, "bid_size": 10.0, "ask": 183.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 182.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.65, "last_trade_time": "2026-01-02T15:27:11", "percent_change": 0.0, "prev_day_close": 188.424995422363}, {"option": "BABA261218C00320000", "bid": 0.12, "bid_size": 127.0, "ask": 0.31, "ask_size": 320.0, "iv": 0.6218, "open_interest": 83.0, "volume": 7.0, "delta": 0.0143, "gamma": 0.0007, "vega": 0.0285, "theta": -0.006, "rho": 0.0059, "theo": 0.2038, "change": 0.035, "open": 0.28, "high": 0.28, "low": 0.18, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:51:40", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "BABA261218P00320000", "bid": 191.25, "bid_size": 10.0, "ask": 193.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 192.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.424995422363}, {"option": "BABA261218C00330000", "bid": 0.12, "bid_size": 26.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6173, "open_interest": 231.0, "volume": 19.0, "delta": 0.0126, "gamma": 0.0007, "vega": 0.0257, "theta": -0.0055, "rho": 0.0052, "theo": 0.18, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:17:24", "percent_change": 9.67742, "prev_day_close": 0.155000001192093}, {"option": "BABA261218P00330000", "bid": 200.9, "bid_size": 10.0, "ask": 203.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 202.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.424995422363}, {"option": "BABA261218C00340000", "bid": 0.09, "bid_size": 17.0, "ask": 0.27, "ask_size": 13.0, "iv": 0.6424, "open_interest": 49.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0232, "theta": -0.005, "rho": 0.0046, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T14:23:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BABA261218P00340000", "bid": 211.25, "bid_size": 10.0, "ask": 213.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 212.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.149993896484}, {"option": "BABA261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 245.0, "iv": 0.6704, "open_interest": 95.0, "volume": 3.0, "delta": 0.01, "gamma": 0.0005, "vega": 0.021, "theta": -0.0046, "rho": 0.0042, "theo": 0.1423, "change": -0.205, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:51:30", "percent_change": -74.5455, "prev_day_close": 0.275000005960464}, {"option": "BABA261218P00350000", "bid": 220.95, "bid_size": 10.0, "ask": 223.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 222.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.06, "last_trade_time": "2026-07-10T10:34:49", "percent_change": 0.0, "prev_day_close": 228.424995422363}, {"option": "BABA261218C00360000", "bid": 0.06, "bid_size": 156.0, "ask": 0.25, "ask_size": 504.0, "iv": 0.6625, "open_interest": 2353.0, "volume": 13.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0191, "theta": -0.0042, "rho": 0.0037, "theo": 0.1274, "change": 0.0, "open": 0.11, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:11:30", "percent_change": -6.30434e-07, "prev_day_close": 0.130000000819564}, {"option": "BABA261218P00360000", "bid": 230.9, "bid_size": 10.0, "ask": 233.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 232.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.574996948242}, {"option": "BABA270115C00005000", "bid": 120.95, "bid_size": 33.0, "ask": 124.6, "ask_size": 11.0, "iv": 2.4811, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0224, "theo": 122.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-02T15:49:55", "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "BABA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.786, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-07T12:10:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA270115C00010000", "bid": 116.05, "bid_size": 41.0, "ask": 119.7, "ask_size": 11.0, "iv": 1.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0448, "theo": 117.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.95, "last_trade_time": "2026-06-26T14:29:59", "percent_change": 0.0, "prev_day_close": 112.074996948242}, {"option": "BABA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.2018, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0008, "rho": -0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-06T10:22:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BABA270115C00015000", "bid": 111.15, "bid_size": 36.0, "ask": 114.8, "ask_size": 11.0, "iv": 1.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0672, "theo": 112.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.325000762939}, {"option": "BABA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0078, "open_interest": 154.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0011, "rho": -0.0008, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-13T14:24:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BABA270115C00020000", "bid": 106.25, "bid_size": 33.0, "ask": 109.9, "ask_size": 11.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0895, "theo": 107.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "BABA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1972, "open_interest": 23.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0042, "theta": -0.0013, "rho": -0.001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-08T13:51:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BABA270115C00025000", "bid": 101.35, "bid_size": 33.0, "ask": 105.0, "ask_size": 11.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1118, "theo": 102.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "BABA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1227, "open_interest": 448.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0016, "rho": -0.0014, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-08T13:52:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BABA270115C00030000", "bid": 96.45, "bid_size": 33.0, "ask": 100.15, "ask_size": 11.0, "iv": 1.0692, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.134, "theo": 98.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.16, "last_trade_time": "2026-05-11T13:01:33", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "BABA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 89.0, "iv": 1.1485, "open_interest": 8354.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0018, "rho": -0.0018, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-06-25T12:24:34", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "BABA270115C00035000", "bid": 91.6, "bid_size": 17.0, "ask": 95.25, "ask_size": 2.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.1562, "theo": 93.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "BABA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 8.0, "iv": 0.9807, "open_interest": 2020.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0021, "rho": -0.0023, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-25T12:24:21", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "BABA270115C00040000", "bid": 87.85, "bid_size": 1.0, "ask": 90.35, "ask_size": 11.0, "iv": 1.0451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0117, "theta": 0.0, "rho": 0.1781, "theo": 88.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.84, "last_trade_time": "2026-07-21T13:18:39", "percent_change": 0.0, "prev_day_close": 83.0249977111816}, {"option": "BABA270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 75.0, "iv": 0.7611, "open_interest": 5385.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0025, "rho": -0.003, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T12:07:50", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "BABA270115C00045000", "bid": 82.95, "bid_size": 6.0, "ask": 85.45, "ask_size": 10.0, "iv": 0.9473, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0147, "theta": 0.0, "rho": 0.1999, "theo": 83.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-05-18T09:55:39", "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "BABA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 69.0, "iv": 0.7534, "open_interest": 11.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0029, "rho": -0.0039, "theo": 0.1276, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T09:57:17", "percent_change": -3.70371, "prev_day_close": 0.135000005364418}, {"option": "BABA270115C00050000", "bid": 78.05, "bid_size": 8.0, "ask": 80.05, "ask_size": 10.0, "iv": 0.8079, "open_interest": 36.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0186, "theta": 0.0, "rho": 0.2214, "theo": 78.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.49, "last_trade_time": "2026-07-15T09:33:23", "percent_change": 0.0, "prev_day_close": 73.2250022888184}, {"option": "BABA270115P00050000", "bid": 0.1, "bid_size": 1.0, "ask": 0.23, "ask_size": 448.0, "iv": 0.6477, "open_interest": 13111.0, "volume": 21.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0035, "rho": -0.005, "theo": 0.1581, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:43:26", "percent_change": -35.4839, "prev_day_close": 0.154999997466803}, {"option": "BABA270115C00055000", "bid": 73.1, "bid_size": 5.0, "ask": 75.3, "ask_size": 10.0, "iv": 0.7443, "open_interest": 14.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0236, "theta": 0.0, "rho": 0.2424, "theo": 73.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-05-11T12:56:57", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "BABA270115P00055000", "bid": 0.11, "bid_size": 1.0, "ask": 0.33, "ask_size": 70.0, "iv": 0.612, "open_interest": 139.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0041, "rho": -0.0065, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-23T11:33:31", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "BABA270115C00060000", "bid": 68.3, "bid_size": 10.0, "ask": 70.35, "ask_size": 10.0, "iv": 0.6809, "open_interest": 45.0, "volume": 2.0, "delta": 0.9869, "gamma": 0.0007, "vega": 0.0303, "theta": 0.0, "rho": 0.2628, "theo": 68.8576, "change": 5.8, "open": 70.05, "high": 70.05, "low": 69.65, "tick": "down", "last_trade_price": 69.65, "last_trade_time": "2026-08-03T10:33:18", "percent_change": 9.08379, "prev_day_close": 63.8499984741211}, {"option": "BABA270115P00060000", "bid": 0.25, "bid_size": 1.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.5759, "open_interest": 1884.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0007, "vega": 0.0305, "theta": -0.005, "rho": -0.0086, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T14:14:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BABA270115C00065000", "bid": 63.1, "bid_size": 10.0, "ask": 66.1, "ask_size": 11.0, "iv": 0.646, "open_interest": 6.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.001, "vega": 0.0392, "theta": 0.0, "rho": 0.2823, "theo": 64.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-07-24T14:14:26", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "BABA270115P00065000", "bid": 0.15, "bid_size": 598.0, "ask": 0.69, "ask_size": 706.0, "iv": 0.5582, "open_interest": 468.0, "volume": 5.0, "delta": -0.0185, "gamma": 0.001, "vega": 0.0394, "theta": -0.0062, "rho": -0.0116, "theo": 0.3423, "change": -0.075, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:50:02", "percent_change": -19.4805, "prev_day_close": 0.384999990463257}, {"option": "BABA270115C00070000", "bid": 58.9, "bid_size": 78.0, "ask": 61.25, "ask_size": 424.0, "iv": 0.6335, "open_interest": 307.0, "volume": 5.0, "delta": 0.9752, "gamma": 0.0013, "vega": 0.0513, "theta": 0.0, "rho": 0.3004, "theo": 59.2717, "change": 6.25, "open": 59.5, "high": 60.85, "low": 59.5, "tick": "no_change", "last_trade_price": 60.25, "last_trade_time": "2026-08-03T12:46:28", "percent_change": 11.5741, "prev_day_close": 54.0}, {"option": "BABA270115P00070000", "bid": 0.16, "bid_size": 812.0, "ask": 0.64, "ask_size": 569.0, "iv": 0.5002, "open_interest": 514.0, "volume": 36.0, "delta": -0.0255, "gamma": 0.0014, "vega": 0.0517, "theta": -0.0077, "rho": -0.0159, "theo": 0.4694, "change": -0.09, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -18.0, "prev_day_close": 0.500000014901161}, {"option": "BABA270115C00075000", "bid": 53.1, "bid_size": 523.0, "ask": 56.05, "ask_size": 289.0, "iv": 0.4977, "open_interest": 631.0, "volume": 5.0, "delta": 0.9655, "gamma": 0.0018, "vega": 0.0671, "theta": -0.0024, "rho": 0.3165, "theo": 54.5606, "change": 7.775, "open": 54.7, "high": 57.2, "low": 54.7, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-08-03T12:33:15", "percent_change": 15.7309, "prev_day_close": 49.4249992370606}, {"option": "BABA270115P00075000", "bid": 0.32, "bid_size": 749.0, "ask": 0.94, "ask_size": 529.0, "iv": 0.4911, "open_interest": 419.0, "volume": 3.0, "delta": -0.0354, "gamma": 0.0018, "vega": 0.0679, "theta": -0.0098, "rho": -0.022, "theo": 0.658, "change": -0.265, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:44:31", "percent_change": -30.6358, "prev_day_close": 0.865000009536743}, {"option": "BABA270115C00080000", "bid": 49.4, "bid_size": 44.0, "ask": 51.9, "ask_size": 464.0, "iv": 0.5525, "open_interest": 539.0, "volume": 2.0, "delta": 0.9519, "gamma": 0.0024, "vega": 0.0873, "theta": -0.0056, "rho": 0.33, "theo": 49.9372, "change": 6.75, "open": 50.4, "high": 51.5, "low": 50.4, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-03T11:31:59", "percent_change": 15.0838, "prev_day_close": 44.75}, {"option": "BABA270115P00080000", "bid": 0.8, "bid_size": 5.0, "ask": 0.94, "ask_size": 38.0, "iv": 0.4726, "open_interest": 2790.0, "volume": 17.0, "delta": -0.0492, "gamma": 0.0025, "vega": 0.0881, "theta": -0.0124, "rho": -0.0305, "theo": 0.9358, "change": -0.345, "open": 0.95, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:44:31", "percent_change": -27.7108, "prev_day_close": 1.24500000476837}, {"option": "BABA270115C00085000", "bid": 44.7, "bid_size": 94.0, "ask": 47.4, "ask_size": 276.0, "iv": 0.5204, "open_interest": 454.0, "volume": 7.0, "delta": 0.9337, "gamma": 0.0032, "vega": 0.112, "theta": -0.0094, "rho": 0.3401, "theo": 45.4331, "change": 6.45, "open": 46.43, "high": 47.0, "low": 46.43, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T11:44:01", "percent_change": 15.9063, "prev_day_close": 40.5499992370606}, {"option": "BABA270115P00085000", "bid": 1.12, "bid_size": 85.0, "ask": 1.47, "ask_size": 38.0, "iv": 0.4658, "open_interest": 1309.0, "volume": 1.0, "delta": -0.0676, "gamma": 0.0033, "vega": 0.1129, "theta": -0.0156, "rho": -0.0417, "theo": 1.3311, "change": -0.33, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T09:56:24", "percent_change": -19.7605, "prev_day_close": 1.66999995708466}, {"option": "BABA270115C00090000", "bid": 39.7, "bid_size": 606.0, "ask": 43.15, "ask_size": 316.0, "iv": 0.4843, "open_interest": 2016.0, "volume": 12.0, "delta": 0.91, "gamma": 0.0041, "vega": 0.1408, "theta": -0.0138, "rho": 0.3463, "theo": 41.0837, "change": 5.95, "open": 41.77, "high": 42.6, "low": 40.5, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:08:59", "percent_change": 16.5049, "prev_day_close": 36.0499992370606}, {"option": "BABA270115P00090000", "bid": 1.68, "bid_size": 314.0, "ask": 1.97, "ask_size": 32.0, "iv": 0.4562, "open_interest": 9146.0, "volume": 75.0, "delta": -0.0916, "gamma": 0.0042, "vega": 0.1417, "theta": -0.0194, "rho": -0.0563, "theo": 1.8859, "change": -0.605, "open": 1.98, "high": 1.98, "low": 1.8, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -24.3461, "prev_day_close": 2.48500001430511}, {"option": "BABA270115C00095000", "bid": 35.35, "bid_size": 553.0, "ask": 38.35, "ask_size": 228.0, "iv": 0.4498, "open_interest": 1425.0, "volume": 28.0, "delta": 0.8807, "gamma": 0.0051, "vega": 0.1723, "theta": -0.0184, "rho": 0.3483, "theo": 36.9249, "change": 5.775, "open": 38.0, "high": 38.12, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T13:10:44", "percent_change": 18.2033, "prev_day_close": 31.7250003814697}, {"option": "BABA270115P00095000", "bid": 2.5, "bid_size": 125.0, "ask": 2.94, "ask_size": 254.0, "iv": 0.4591, "open_interest": 9300.0, "volume": 63.0, "delta": -0.1215, "gamma": 0.0052, "vega": 0.1735, "theta": -0.0235, "rho": -0.0745, "theo": 2.6373, "change": -0.8, "open": 2.68, "high": 2.91, "low": 2.45, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:38:56", "percent_change": -23.8806, "prev_day_close": 3.35000002384186}, {"option": "BABA270115C00100000", "bid": 31.75, "bid_size": 507.0, "ask": 33.85, "ask_size": 169.0, "iv": 0.4404, "open_interest": 2981.0, "volume": 58.0, "delta": 0.8457, "gamma": 0.0062, "vega": 0.205, "theta": -0.0232, "rho": 0.3458, "theo": 32.9903, "change": 5.15, "open": 32.34, "high": 35.0, "low": 32.3, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:25:24", "percent_change": 18.1658, "prev_day_close": 28.3499994277954}, {"option": "BABA270115P00100000", "bid": 3.4, "bid_size": 331.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4464, "open_interest": 14596.0, "volume": 65.0, "delta": -0.1576, "gamma": 0.0063, "vega": 0.2068, "theta": -0.0279, "rho": -0.0959, "theo": 3.625, "change": -0.85, "open": 3.8, "high": 3.82, "low": 3.31, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:54:24", "percent_change": -18.8889, "prev_day_close": 4.5}, {"option": "BABA270115C00105000", "bid": 28.4, "bid_size": 357.0, "ask": 31.4, "ask_size": 407.0, "iv": 0.4715, "open_interest": 6580.0, "volume": 12.0, "delta": 0.8054, "gamma": 0.0072, "vega": 0.2371, "theta": -0.028, "rho": 0.3391, "theo": 29.3084, "change": 4.87, "open": 29.34, "high": 29.77, "low": 29.34, "tick": "up", "last_trade_price": 29.77, "last_trade_time": "2026-08-03T14:49:00", "percent_change": 19.5582, "prev_day_close": 24.8999996185303}, {"option": "BABA270115P00105000", "bid": 4.65, "bid_size": 99.0, "ask": 5.25, "ask_size": 213.0, "iv": 0.4507, "open_interest": 2695.0, "volume": 12.0, "delta": -0.1986, "gamma": 0.0074, "vega": 0.2393, "theta": -0.0321, "rho": -0.12, "theo": 4.8553, "change": -1.29, "open": 4.94, "high": 4.94, "low": 4.56, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-03T14:12:54", "percent_change": -21.1475, "prev_day_close": 6.09999990463257}, {"option": "BABA270115C00110000", "bid": 25.3, "bid_size": 170.0, "ask": 27.3, "ask_size": 417.0, "iv": 0.4597, "open_interest": 3248.0, "volume": 109.0, "delta": 0.7608, "gamma": 0.0081, "vega": 0.2667, "theta": -0.0324, "rho": 0.3285, "theo": 25.9006, "change": 4.2, "open": 26.43, "high": 27.4, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:43:23", "percent_change": 19.2661, "prev_day_close": 21.8000001907349}, {"option": "BABA270115P00110000", "bid": 6.1, "bid_size": 191.0, "ask": 7.25, "ask_size": 453.0, "iv": 0.4558, "open_interest": 4245.0, "volume": 8.0, "delta": -0.2446, "gamma": 0.0084, "vega": 0.2693, "theta": -0.036, "rho": -0.1471, "theo": 6.3776, "change": -1.685, "open": 6.5, "high": 6.5, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-08-03T15:44:51", "percent_change": -21.3968, "prev_day_close": 7.87500023841858}, {"option": "BABA270115C00115000", "bid": 22.2, "bid_size": 190.0, "ask": 24.45, "ask_size": 442.0, "iv": 0.4623, "open_interest": 2579.0, "volume": 30.0, "delta": 0.7128, "gamma": 0.0089, "vega": 0.2925, "theta": -0.0363, "rho": 0.3146, "theo": 22.7798, "change": 4.075, "open": 22.95, "high": 24.41, "low": 22.9, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 21.5324, "prev_day_close": 18.9250001907349}, {"option": "BABA270115P00115000", "bid": 7.85, "bid_size": 256.0, "ask": 8.45, "ask_size": 40.0, "iv": 0.4406, "open_interest": 8673.0, "volume": 29.0, "delta": -0.294, "gamma": 0.0092, "vega": 0.2944, "theta": -0.0394, "rho": -0.1744, "theo": 8.19, "change": -2.025, "open": 7.9, "high": 8.1, "low": 7.8, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T13:09:38", "percent_change": -20.0993, "prev_day_close": 10.0750002861023}, {"option": "BABA270115C00120000", "bid": 19.7, "bid_size": 17.0, "ask": 20.6, "ask_size": 345.0, "iv": 0.4497, "open_interest": 13317.0, "volume": 1017.0, "delta": 0.6627, "gamma": 0.0096, "vega": 0.3133, "theta": -0.0395, "rho": 0.298, "theo": 19.9505, "change": 3.66, "open": 19.22, "high": 21.35, "low": 19.2, "tick": "no_change", "last_trade_price": 20.01, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 22.3853, "prev_day_close": 16.3499999046326}, {"option": "BABA270115P00120000", "bid": 9.85, "bid_size": 270.0, "ask": 11.1, "ask_size": 412.0, "iv": 0.449, "open_interest": 23205.0, "volume": 201.0, "delta": -0.3456, "gamma": 0.0099, "vega": 0.3147, "theta": -0.0422, "rho": -0.2026, "theo": 10.2952, "change": -2.425, "open": 10.55, "high": 10.55, "low": 9.6, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T12:39:28", "percent_change": -19.5171, "prev_day_close": 12.4249997138977}, {"option": "BABA270115C00125000", "bid": 17.15, "bid_size": 61.0, "ask": 17.8, "ask_size": 196.0, "iv": 0.4456, "open_interest": 5789.0, "volume": 93.0, "delta": 0.6118, "gamma": 0.01, "vega": 0.3285, "theta": -0.0419, "rho": 0.2794, "theo": 17.4096, "change": 3.615, "open": 16.75, "high": 18.8, "low": 16.75, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-08-03T15:38:47", "percent_change": 25.413, "prev_day_close": 14.2249999046326}, {"option": "BABA270115P00125000", "bid": 12.5, "bid_size": 191.0, "ask": 13.2, "ask_size": 257.0, "iv": 0.4482, "open_interest": 8354.0, "volume": 101.0, "delta": -0.3982, "gamma": 0.0104, "vega": 0.3291, "theta": -0.0443, "rho": -0.2293, "theo": 12.697, "change": -2.28, "open": 12.45, "high": 12.77, "low": 12.1, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-08-03T15:56:05", "percent_change": -15.1495, "prev_day_close": 15.0499997138977}, {"option": "BABA270115C00130000", "bid": 14.95, "bid_size": 16.0, "ask": 15.6, "ask_size": 203.0, "iv": 0.4492, "open_interest": 9408.0, "volume": 424.0, "delta": 0.5608, "gamma": 0.0103, "vega": 0.3378, "theta": -0.0436, "rho": 0.2598, "theo": 15.1353, "change": 3.025, "open": 14.85, "high": 16.7, "low": 14.7, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 24.6436, "prev_day_close": 12.2750000953674}, {"option": "BABA270115P00130000", "bid": 14.95, "bid_size": 215.0, "ask": 15.75, "ask_size": 101.0, "iv": 0.4427, "open_interest": 6040.0, "volume": 213.0, "delta": -0.4514, "gamma": 0.0108, "vega": 0.3371, "theta": -0.0456, "rho": -0.2543, "theo": 15.4063, "change": -2.875, "open": 15.1, "high": 15.45, "low": 14.7, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:53:07", "percent_change": -15.7319, "prev_day_close": 18.2749996185303}, {"option": "BABA270115C00135000", "bid": 12.8, "bid_size": 76.0, "ask": 13.45, "ask_size": 32.0, "iv": 0.4448, "open_interest": 7589.0, "volume": 254.0, "delta": 0.5115, "gamma": 0.0104, "vega": 0.3417, "theta": -0.0445, "rho": 0.2399, "theo": 13.1529, "change": 2.85, "open": 13.17, "high": 14.3, "low": 13.17, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T15:26:57", "percent_change": 26.8868, "prev_day_close": 10.6000003814697}, {"option": "BABA270115P00135000", "bid": 17.85, "bid_size": 363.0, "ask": 18.8, "ask_size": 52.0, "iv": 0.4443, "open_interest": 5089.0, "volume": 22.0, "delta": -0.5031, "gamma": 0.011, "vega": 0.3394, "theta": -0.0462, "rho": -0.2775, "theo": 18.3691, "change": -3.495, "open": 17.7, "high": 18.13, "low": 17.7, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-08-03T15:04:25", "percent_change": -16.1618, "prev_day_close": 21.625}, {"option": "BABA270115C00140000", "bid": 11.3, "bid_size": 9.0, "ask": 11.75, "ask_size": 362.0, "iv": 0.4511, "open_interest": 16310.0, "volume": 604.0, "delta": 0.4638, "gamma": 0.0103, "vega": 0.3403, "theta": -0.0447, "rho": 0.2196, "theo": 11.3944, "change": 2.465, "open": 11.35, "high": 12.53, "low": 11.34, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 27.4652, "prev_day_close": 8.97499990463257}, {"option": "BABA270115P00140000", "bid": 21.15, "bid_size": 283.0, "ask": 22.05, "ask_size": 49.0, "iv": 0.4468, "open_interest": 17228.0, "volume": 10.0, "delta": -0.5534, "gamma": 0.011, "vega": 0.3357, "theta": -0.046, "rho": -0.2964, "theo": 21.6175, "change": -3.65, "open": 22.1, "high": 22.1, "low": 20.8, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:10:53", "percent_change": -14.5709, "prev_day_close": 25.0500001907349}, {"option": "BABA270115C00145000", "bid": 8.85, "bid_size": 693.0, "ask": 11.2, "ask_size": 443.0, "iv": 0.4536, "open_interest": 5543.0, "volume": 32.0, "delta": 0.4192, "gamma": 0.0101, "vega": 0.3348, "theta": -0.0443, "rho": 0.2004, "theo": 9.8833, "change": 2.335, "open": 9.5, "high": 10.75, "low": 9.5, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-08-03T15:13:07", "percent_change": 30.2265, "prev_day_close": 7.72500014305115}, {"option": "BABA270115P00145000", "bid": 24.65, "bid_size": 297.0, "ask": 25.45, "ask_size": 17.0, "iv": 0.4486, "open_interest": 10805.0, "volume": 21.0, "delta": -0.6007, "gamma": 0.0108, "vega": 0.3268, "theta": -0.0453, "rho": -0.3114, "theo": 25.0768, "change": -3.9, "open": 24.85, "high": 24.9, "low": 24.85, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T15:02:08", "percent_change": -13.5652, "prev_day_close": 28.75}, {"option": "BABA270115C00150000", "bid": 8.25, "bid_size": 112.0, "ask": 8.9, "ask_size": 76.0, "iv": 0.4521, "open_interest": 26950.0, "volume": 596.0, "delta": 0.3775, "gamma": 0.0098, "vega": 0.3257, "theta": -0.0434, "rho": 0.1819, "theo": 8.5669, "change": 2.055, "open": 8.22, "high": 9.5, "low": 7.8, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-03T15:24:11", "percent_change": 30.1099, "prev_day_close": 6.82500004768372}, {"option": "BABA270115P00150000", "bid": 27.6, "bid_size": 258.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.4386, "open_interest": 12979.0, "volume": 4.0, "delta": -0.6454, "gamma": 0.0105, "vega": 0.3148, "theta": -0.0442, "rho": -0.3241, "theo": 28.7643, "change": -4.85, "open": 28.07, "high": 28.07, "low": 27.87, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T11:38:29", "percent_change": -14.7641, "prev_day_close": 32.8500003814697}, {"option": "BABA270115C00155000", "bid": 7.3, "bid_size": 11.0, "ask": 7.75, "ask_size": 104.0, "iv": 0.4577, "open_interest": 4425.0, "volume": 103.0, "delta": 0.3392, "gamma": 0.0094, "vega": 0.3138, "theta": -0.0422, "rho": 0.1643, "theo": 7.432, "change": 1.8, "open": 7.1, "high": 8.2, "low": 7.1, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T14:16:36", "percent_change": 31.0345, "prev_day_close": 5.79999995231628}, {"option": "BABA270115P00155000", "bid": 30.65, "bid_size": 322.0, "ask": 33.05, "ask_size": 41.0, "iv": 0.4275, "open_interest": 1275.0, "volume": 5.0, "delta": -0.6868, "gamma": 0.0102, "vega": 0.2987, "theta": -0.0426, "rho": -0.3278, "theo": 32.6474, "change": -4.255, "open": 32.67, "high": 32.67, "low": 32.67, "tick": "down", "last_trade_price": 32.67, "last_trade_time": "2026-08-03T15:50:43", "percent_change": -11.5234, "prev_day_close": 36.9249992370606}, {"option": "BABA270115C00160000", "bid": 6.3, "bid_size": 16.0, "ask": 6.9, "ask_size": 374.0, "iv": 0.4631, "open_interest": 6198.0, "volume": 198.0, "delta": 0.3039, "gamma": 0.0089, "vega": 0.2999, "theta": -0.0406, "rho": 0.1481, "theo": 6.4439, "change": 1.55, "open": 6.5, "high": 7.25, "low": 6.5, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 30.6931, "prev_day_close": 5.04999995231628}, {"option": "BABA270115P00160000", "bid": 35.9, "bid_size": 105.0, "ask": 37.45, "ask_size": 76.0, "iv": 0.457, "open_interest": 862.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0098, "vega": 0.2808, "theta": -0.0408, "rho": -0.3311, "theo": 36.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-21T15:58:21", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "BABA270115C00165000", "bid": 5.4, "bid_size": 205.0, "ask": 5.95, "ask_size": 282.0, "iv": 0.4636, "open_interest": 6598.0, "volume": 87.0, "delta": 0.2723, "gamma": 0.0084, "vega": 0.2848, "theta": -0.0389, "rho": 0.1332, "theo": 5.6095, "change": 1.425, "open": 5.32, "high": 6.2, "low": 5.32, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 32.5714, "prev_day_close": 4.375}, {"option": "BABA270115P00165000", "bid": 39.9, "bid_size": 212.0, "ask": 41.25, "ask_size": 43.0, "iv": 0.4484, "open_interest": 1031.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0094, "vega": 0.2604, "theta": -0.0387, "rho": -0.3268, "theo": 40.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "BABA270115C00170000", "bid": 4.7, "bid_size": 166.0, "ask": 5.15, "ask_size": 75.0, "iv": 0.4661, "open_interest": 2374.0, "volume": 57.0, "delta": 0.244, "gamma": 0.0078, "vega": 0.2693, "theta": -0.037, "rho": 0.1199, "theo": 4.8948, "change": 1.175, "open": 4.75, "high": 5.4, "low": 4.75, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 30.719, "prev_day_close": 3.82500004768372}, {"option": "BABA270115P00170000", "bid": 44.55, "bid_size": 112.0, "ask": 46.65, "ask_size": 131.0, "iv": 0.4802, "open_interest": 563.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0089, "vega": 0.2395, "theta": -0.0366, "rho": -0.3209, "theo": 45.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-07-21T12:59:32", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "BABA270115C00175000", "bid": 4.15, "bid_size": 10.0, "ask": 4.95, "ask_size": 366.0, "iv": 0.4794, "open_interest": 2963.0, "volume": 157.0, "delta": 0.2187, "gamma": 0.0073, "vega": 0.2533, "theta": -0.0351, "rho": 0.1077, "theo": 4.2827, "change": 1.45, "open": 4.35, "high": 4.75, "low": 4.35, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T11:59:02", "percent_change": 43.9394, "prev_day_close": 3.30000007152557}, {"option": "BABA270115P00175000", "bid": 49.25, "bid_size": 23.0, "ask": 50.15, "ask_size": 10.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0084, "vega": 0.2174, "theta": -0.0344, "rho": -0.3066, "theo": 49.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.66, "last_trade_time": "2026-06-26T09:33:51", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "BABA270115C00180000", "bid": 3.5, "bid_size": 269.0, "ask": 3.95, "ask_size": 145.0, "iv": 0.4712, "open_interest": 7197.0, "volume": 390.0, "delta": 0.1964, "gamma": 0.0068, "vega": 0.238, "theta": -0.0332, "rho": 0.0971, "theo": 3.7685, "change": 1.04, "open": 3.61, "high": 4.22, "low": 3.6, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T13:23:20", "percent_change": 36.3636, "prev_day_close": 2.86000001430512}, {"option": "BABA270115P00180000", "bid": 53.45, "bid_size": 66.0, "ask": 55.0, "ask_size": 31.0, "iv": 0.4732, "open_interest": 601.0, "volume": 0.0, "delta": -0.846, "gamma": 0.008, "vega": 0.1966, "theta": -0.0321, "rho": -0.2964, "theo": 54.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.21, "last_trade_time": "2026-07-01T15:14:21", "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "BABA270115C00185000", "bid": 3.2, "bid_size": 12.0, "ask": 3.55, "ask_size": 37.0, "iv": 0.4798, "open_interest": 2061.0, "volume": 3.0, "delta": 0.1764, "gamma": 0.0063, "vega": 0.2227, "theta": -0.0314, "rho": 0.0873, "theo": 3.3183, "change": 0.81, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T13:32:29", "percent_change": 30.916, "prev_day_close": 2.62000000476837}, {"option": "BABA270115P00185000", "bid": 57.95, "bid_size": 29.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.4669, "open_interest": 9.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0075, "vega": 0.1741, "theta": -0.03, "rho": -0.2741, "theo": 58.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-07-09T10:59:37", "percent_change": 0.0, "prev_day_close": 64.2250022888184}, {"option": "BABA270115C00190000", "bid": 2.08, "bid_size": 935.0, "ask": 3.4, "ask_size": 215.0, "iv": 0.472, "open_interest": 3926.0, "volume": 160.0, "delta": 0.1585, "gamma": 0.0058, "vega": 0.2079, "theta": -0.0295, "rho": 0.0786, "theo": 2.9258, "change": 0.78, "open": 2.7, "high": 3.2, "low": 2.7, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:20:41", "percent_change": 35.1351, "prev_day_close": 2.21999990940094}, {"option": "BABA270115P00190000", "bid": 62.55, "bid_size": 113.0, "ask": 64.1, "ask_size": 14.0, "iv": 0.4663, "open_interest": 235.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.007, "vega": 0.1519, "theta": -0.0277, "rho": -0.2554, "theo": 63.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-07-23T09:47:40", "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "BABA270115C00195000", "bid": 2.45, "bid_size": 33.0, "ask": 2.85, "ask_size": 336.0, "iv": 0.4884, "open_interest": 995.0, "volume": 2.0, "delta": 0.1431, "gamma": 0.0054, "vega": 0.1945, "theta": -0.0278, "rho": 0.0712, "theo": 2.6017, "change": 0.67, "open": 2.76, "high": 2.76, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T14:47:20", "percent_change": 34.359, "prev_day_close": 1.94999998807907}, {"option": "BABA270115P00195000", "bid": 67.25, "bid_size": 10.0, "ask": 68.8, "ask_size": 10.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0067, "vega": 0.13, "theta": -0.0255, "rho": -0.2296, "theo": 68.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.77, "last_trade_time": "2026-07-20T14:10:52", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "BABA270115C00200000", "bid": 2.1, "bid_size": 355.0, "ask": 2.43, "ask_size": 167.0, "iv": 0.4879, "open_interest": 19395.0, "volume": 1252.0, "delta": 0.1288, "gamma": 0.005, "vega": 0.1808, "theta": -0.026, "rho": 0.064, "theo": 2.3037, "change": 0.53, "open": 2.0, "high": 2.55, "low": 2.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 29.2818, "prev_day_close": 1.81000000238419}, {"option": "BABA270115P00200000", "bid": 72.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 11.0, "iv": 0.4807, "open_interest": 1.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0065, "vega": 0.112, "theta": -0.023, "rho": -0.2064, "theo": 73.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.83, "last_trade_time": "2026-07-31T09:33:40", "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "BABA270115C00210000", "bid": 1.71, "bid_size": 28.0, "ask": 2.0, "ask_size": 157.0, "iv": 0.4997, "open_interest": 2306.0, "volume": 1.0, "delta": 0.1059, "gamma": 0.0042, "vega": 0.1578, "theta": -0.0231, "rho": 0.0528, "theo": 1.8508, "change": 0.61, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T11:11:36", "percent_change": 43.8849, "prev_day_close": 1.38999998569489}, {"option": "BABA270115P00210000", "bid": 81.15, "bid_size": 10.0, "ask": 83.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0059, "vega": 0.0698, "theta": -0.0205, "rho": -0.1388, "theo": 82.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.62, "last_trade_time": "2026-06-08T10:58:42", "percent_change": 0.0, "prev_day_close": 88.4249992370606}, {"option": "BABA270115C00220000", "bid": 1.2, "bid_size": 365.0, "ask": 1.74, "ask_size": 168.0, "iv": 0.5064, "open_interest": 1051.0, "volume": 3.0, "delta": 0.0877, "gamma": 0.0036, "vega": 0.1373, "theta": -0.0204, "rho": 0.0438, "theo": 1.5008, "change": 0.31, "open": 1.52, "high": 1.65, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T13:33:14", "percent_change": 25.8333, "prev_day_close": 1.19999998807907}, {"option": "BABA270115P00220000", "bid": 91.25, "bid_size": 10.0, "ask": 93.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0044, "vega": 0.0371, "theta": -0.0252, "rho": -0.0765, "theo": 92.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-07-29T11:49:43", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "BABA270115C00230000", "bid": 1.08, "bid_size": 24.0, "ask": 1.36, "ask_size": 293.0, "iv": 0.5172, "open_interest": 3120.0, "volume": 70.0, "delta": 0.073, "gamma": 0.0031, "vega": 0.1196, "theta": -0.018, "rho": 0.0364, "theo": 1.2262, "change": 0.185, "open": 1.3, "high": 1.34, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:27:22", "percent_change": 18.2266, "prev_day_close": 1.01500001549721}, {"option": "BABA270115P00230000", "bid": 100.9, "bid_size": 10.0, "ask": 103.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.002, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-04-02T15:05:12", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "BABA270115C00240000", "bid": 0.73, "bid_size": 395.0, "ask": 1.09, "ask_size": 125.0, "iv": 0.5157, "open_interest": 2054.0, "volume": 22.0, "delta": 0.0618, "gamma": 0.0027, "vega": 0.1052, "theta": -0.0161, "rho": 0.0309, "theo": 1.0259, "change": 0.21, "open": 1.08, "high": 1.08, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T14:21:33", "percent_change": 25.9259, "prev_day_close": 0.810000002384186}, {"option": "BABA270115P00240000", "bid": 111.15, "bid_size": 10.0, "ask": 113.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.33, "last_trade_time": "2026-03-19T15:57:11", "percent_change": 0.0, "prev_day_close": 118.625}, {"option": "BABA270115C00250000", "bid": 0.83, "bid_size": 1.0, "ask": 0.97, "ask_size": 229.0, "iv": 0.5405, "open_interest": 4345.0, "volume": 74.0, "delta": 0.0527, "gamma": 0.0023, "vega": 0.0928, "theta": -0.0144, "rho": 0.0263, "theo": 0.8645, "change": 0.18, "open": 0.77, "high": 0.95, "low": 0.77, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:58:36", "percent_change": 26.8657, "prev_day_close": 0.6700000166893}, {"option": "BABA270115P00250000", "bid": 121.2, "bid_size": 10.0, "ask": 124.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.98, "last_trade_time": "2026-03-17T15:53:06", "percent_change": 0.0, "prev_day_close": 128.475002288818}, {"option": "BABA270115C00260000", "bid": 0.66, "bid_size": 7.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.545, "open_interest": 1369.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.002, "vega": 0.0822, "theta": -0.013, "rho": 0.0226, "theo": 0.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T10:38:22", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "BABA270115P00260000", "bid": 131.2, "bid_size": 10.0, "ask": 133.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 132.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.47, "last_trade_time": "2026-03-04T15:52:39", "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "BABA270115C00270000", "bid": 0.46, "bid_size": 199.0, "ask": 0.81, "ask_size": 442.0, "iv": 0.5552, "open_interest": 1127.0, "volume": 2.0, "delta": 0.0392, "gamma": 0.0018, "vega": 0.0733, "theta": -0.0117, "rho": 0.0195, "theo": 0.6324, "change": 0.135, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T10:38:28", "percent_change": 27.8351, "prev_day_close": 0.484999984502792}, {"option": "BABA270115P00270000", "bid": 141.2, "bid_size": 10.0, "ask": 143.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.59, "last_trade_time": "2026-02-02T11:47:53", "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "BABA270115C00280000", "bid": 0.48, "bid_size": 1.0, "ask": 0.66, "ask_size": 11.0, "iv": 0.567, "open_interest": 767.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0016, "vega": 0.0654, "theta": -0.0106, "rho": 0.017, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T14:32:08", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "BABA270115P00280000", "bid": 150.9, "bid_size": 10.0, "ask": 153.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-02-17T12:53:49", "percent_change": 0.0, "prev_day_close": 158.424995422363}, {"option": "BABA270115C00290000", "bid": 0.41, "bid_size": 45.0, "ask": 0.51, "ask_size": 87.0, "iv": 0.5688, "open_interest": 586.0, "volume": 8.0, "delta": 0.03, "gamma": 0.0014, "vega": 0.0588, "theta": -0.0097, "rho": 0.0149, "theo": 0.4792, "change": 0.175, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T14:24:56", "percent_change": 61.4035, "prev_day_close": 0.285000003874302}, {"option": "BABA270115P00290000", "bid": 160.9, "bid_size": 10.0, "ask": 163.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.03, "last_trade_time": "2025-11-14T15:14:26", "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "BABA270115C00300000", "bid": 0.17, "bid_size": 387.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.5564, "open_interest": 10619.0, "volume": 38.0, "delta": 0.0264, "gamma": 0.0012, "vega": 0.053, "theta": -0.0088, "rho": 0.0132, "theo": 0.4195, "change": 0.06, "open": 0.42, "high": 0.44, "low": 0.37, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:48:48", "percent_change": 17.6471, "prev_day_close": 0.340000003576279}, {"option": "BABA270115P00300000", "bid": 171.2, "bid_size": 10.0, "ask": 173.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.9, "last_trade_time": "2026-02-17T12:56:01", "percent_change": 0.0, "prev_day_close": 178.424995422363}, {"option": "BABA270115C00310000", "bid": 0.15, "bid_size": 136.0, "ask": 0.58, "ask_size": 537.0, "iv": 0.5869, "open_interest": 560.0, "volume": 6.0, "delta": 0.0235, "gamma": 0.0011, "vega": 0.0479, "theta": -0.0081, "rho": 0.0116, "theo": 0.3713, "change": 0.065, "open": 0.48, "high": 0.48, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T11:50:19", "percent_change": 25.4902, "prev_day_close": 0.254999995231628}, {"option": "BABA270115P00310000", "bid": 181.2, "bid_size": 10.0, "ask": 183.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 182.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.9, "last_trade_time": "2025-10-08T11:35:58", "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "BABA270115C00320000", "bid": 0.23, "bid_size": 17.0, "ask": 0.4, "ask_size": 253.0, "iv": 0.5924, "open_interest": 142.0, "volume": 7.0, "delta": 0.021, "gamma": 0.001, "vega": 0.0435, "theta": -0.0074, "rho": 0.0104, "theo": 0.3306, "change": 0.05, "open": 0.32, "high": 0.32, "low": 0.22, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T13:23:24", "percent_change": 18.5185, "prev_day_close": 0.270000005140901}, {"option": "BABA270115P00320000", "bid": 190.9, "bid_size": 10.0, "ask": 193.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 192.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.424995422363}, {"option": "BABA270115C00330000", "bid": 0.2, "bid_size": 109.0, "ask": 0.36, "ask_size": 308.0, "iv": 0.5997, "open_interest": 125.0, "volume": 8.0, "delta": 0.0188, "gamma": 0.0009, "vega": 0.0397, "theta": -0.0068, "rho": 0.0093, "theo": 0.2957, "change": 0.08, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T13:22:46", "percent_change": 33.3333, "prev_day_close": 0.240000003948808}, {"option": "BABA270115P00330000", "bid": 201.2, "bid_size": 10.0, "ask": 203.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 202.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.31, "last_trade_time": "2025-12-10T10:20:27", "percent_change": 0.0, "prev_day_close": 208.424995422363}, {"option": "BABA270115C00340000", "bid": 0.15, "bid_size": 95.0, "ask": 0.34, "ask_size": 298.0, "iv": 0.6053, "open_interest": 172.0, "volume": 7.0, "delta": 0.0169, "gamma": 0.0008, "vega": 0.0363, "theta": -0.0063, "rho": 0.0084, "theo": 0.2654, "change": 0.0, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:23:15", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "BABA270115P00340000", "bid": 211.2, "bid_size": 10.0, "ask": 213.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 212.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.27, "last_trade_time": "2026-06-08T10:58:42", "percent_change": 0.0, "prev_day_close": 218.424995422363}, {"option": "BABA270115C00350000", "bid": 0.08, "bid_size": 114.0, "ask": 0.35, "ask_size": 162.0, "iv": 0.6105, "open_interest": 1519.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0007, "vega": 0.0332, "theta": -0.0058, "rho": 0.0076, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T10:14:14", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "BABA270115P00350000", "bid": 221.2, "bid_size": 10.0, "ask": 223.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 222.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.424995422363}, {"option": "BABA270115C00360000", "bid": 0.2, "bid_size": 10.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.6282, "open_interest": 3901.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.0006, "vega": 0.0306, "theta": -0.0054, "rho": 0.0068, "theo": 0.2169, "change": 0.06, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:38:42", "percent_change": 33.3333, "prev_day_close": 0.179999999701977}, {"option": "BABA270115P00360000", "bid": 231.2, "bid_size": 10.0, "ask": 233.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 232.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.424995422363}, {"option": "BABA270219C00050000", "bid": 77.15, "bid_size": 1.0, "ask": 80.85, "ask_size": 5.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0246, "theta": 0.0, "rho": 0.2632, "theo": 78.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 168.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0247, "theta": -0.0036, "rho": -0.0075, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00055000", "bid": 72.55, "bid_size": 1.0, "ask": 76.05, "ask_size": 5.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0313, "theta": 0.0, "rho": 0.2878, "theo": 74.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 127.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0006, "vega": 0.0315, "theta": -0.0043, "rho": -0.0098, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00060000", "bid": 67.45, "bid_size": 1.0, "ask": 71.25, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0008, "vega": 0.0403, "theta": 0.0, "rho": 0.3114, "theo": 69.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 97.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0008, "vega": 0.0406, "theta": -0.0053, "rho": -0.0131, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00065000", "bid": 62.75, "bid_size": 1.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0011, "vega": 0.0522, "theta": 0.0, "rho": 0.3336, "theo": 64.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 107.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0011, "vega": 0.0527, "theta": -0.0066, "rho": -0.0177, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00070000", "bid": 58.9, "bid_size": 5.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0015, "vega": 0.0676, "theta": -0.0015, "rho": 0.3538, "theo": 59.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 105.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0015, "vega": 0.0682, "theta": -0.0082, "rho": -0.0241, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00075000", "bid": 54.25, "bid_size": 5.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.002, "vega": 0.0873, "theta": -0.0041, "rho": 0.3713, "theo": 55.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00075000", "bid": 0.03, "bid_size": 175.0, "ask": 2.9, "ask_size": 102.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.002, "vega": 0.088, "theta": -0.0104, "rho": -0.033, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00080000", "bid": 49.25, "bid_size": 7.0, "ask": 51.55, "ask_size": 7.0, "iv": 0.45, "open_interest": 0.0, "volume": 32.0, "delta": 0.9422, "gamma": 0.0026, "vega": 0.1114, "theta": -0.0072, "rho": 0.3855, "theo": 50.6464, "change": 51.0, "open": 52.0, "high": 52.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00080000", "bid": 0.49, "bid_size": 317.0, "ask": 1.96, "ask_size": 171.0, "iv": 0.4683, "open_interest": 0.0, "volume": 200.0, "delta": -0.0593, "gamma": 0.0026, "vega": 0.1124, "theta": -0.013, "rho": -0.0448, "theo": 1.2837, "change": 1.24, "open": 1.5, "high": 1.5, "low": 1.14, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T12:33:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00085000", "bid": 44.5, "bid_size": 6.0, "ask": 48.3, "ask_size": 5.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0033, "vega": 0.1393, "theta": -0.0107, "rho": 0.3958, "theo": 46.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00085000", "bid": 0.91, "bid_size": 212.0, "ask": 2.59, "ask_size": 111.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0034, "vega": 0.1408, "theta": -0.016, "rho": -0.06, "theo": 1.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00090000", "bid": 40.75, "bid_size": 5.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0041, "vega": 0.1704, "theta": -0.0145, "rho": 0.4019, "theo": 42.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00090000", "bid": 1.71, "bid_size": 197.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0042, "vega": 0.1723, "theta": -0.0193, "rho": -0.0786, "theo": 2.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00095000", "bid": 36.75, "bid_size": 30.0, "ask": 38.85, "ask_size": 18.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.005, "vega": 0.2033, "theta": -0.0185, "rho": 0.4033, "theo": 38.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00095000", "bid": 1.94, "bid_size": 273.0, "ask": 4.7, "ask_size": 127.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0051, "vega": 0.2056, "theta": -0.0229, "rho": -0.1007, "theo": 3.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00100000", "bid": 32.5, "bid_size": 58.0, "ask": 36.3, "ask_size": 30.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0059, "vega": 0.2366, "theta": -0.0226, "rho": 0.4001, "theo": 34.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00100000", "bid": 2.61, "bid_size": 265.0, "ask": 6.25, "ask_size": 160.0, "iv": 0.448, "open_interest": 0.0, "volume": 6.0, "delta": -0.1699, "gamma": 0.006, "vega": 0.2388, "theta": -0.0266, "rho": -0.1262, "theo": 4.4453, "change": 4.2, "open": 4.24, "high": 4.24, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T12:28:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00105000", "bid": 30.25, "bid_size": 10.0, "ask": 32.8, "ask_size": 22.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0067, "vega": 0.2688, "theta": -0.0264, "rho": 0.3926, "theo": 30.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00105000", "bid": 5.45, "bid_size": 6.0, "ask": 6.9, "ask_size": 118.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0069, "vega": 0.2711, "theta": -0.0301, "rho": -0.1545, "theo": 5.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00110000", "bid": 25.8, "bid_size": 64.0, "ask": 28.5, "ask_size": 46.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0075, "vega": 0.2982, "theta": -0.03, "rho": 0.3814, "theo": 27.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00110000", "bid": 5.95, "bid_size": 228.0, "ask": 8.95, "ask_size": 147.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0078, "vega": 0.3009, "theta": -0.0333, "rho": -0.1844, "theo": 7.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00115000", "bid": 22.9, "bid_size": 234.0, "ask": 26.55, "ask_size": 170.0, "iv": 0.4537, "open_interest": 0.0, "volume": 6.0, "delta": 0.7102, "gamma": 0.0082, "vega": 0.3236, "theta": -0.0332, "rho": 0.367, "theo": 24.385, "change": 25.1, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T12:40:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00115000", "bid": 8.95, "bid_size": 113.0, "ask": 10.8, "ask_size": 137.0, "iv": 0.4605, "open_interest": 0.0, "volume": 1.0, "delta": -0.2977, "gamma": 0.0085, "vega": 0.3259, "theta": -0.0361, "rho": -0.215, "theo": 9.3064, "change": 8.86, "open": 8.86, "high": 8.86, "low": 8.86, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-08-03T11:51:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00120000", "bid": 20.05, "bid_size": 244.0, "ask": 22.65, "ask_size": 151.0, "iv": 0.4348, "open_interest": 0.0, "volume": 8.0, "delta": 0.6646, "gamma": 0.0087, "vega": 0.3444, "theta": -0.0358, "rho": 0.3499, "theo": 21.6253, "change": 22.16, "open": 22.05, "high": 22.35, "low": 22.05, "tick": "down", "last_trade_price": 22.16, "last_trade_time": "2026-08-03T10:16:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00120000", "bid": 11.1, "bid_size": 24.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0091, "vega": 0.346, "theta": -0.0385, "rho": -0.2463, "theo": 11.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00125000", "bid": 17.45, "bid_size": 245.0, "ask": 21.1, "ask_size": 205.0, "iv": 0.4473, "open_interest": 0.0, "volume": 5.0, "delta": 0.6182, "gamma": 0.0091, "vega": 0.36, "theta": -0.0378, "rho": 0.3306, "theo": 19.1133, "change": 19.57, "open": 19.47, "high": 19.92, "low": 19.47, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-08-03T13:20:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00125000", "bid": 13.45, "bid_size": 72.0, "ask": 15.75, "ask_size": 114.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0095, "vega": 0.3607, "theta": -0.0403, "rho": -0.2764, "theo": 13.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00130000", "bid": 15.2, "bid_size": 256.0, "ask": 19.1, "ask_size": 227.0, "iv": 0.4506, "open_interest": 0.0, "volume": 4.0, "delta": 0.5724, "gamma": 0.0094, "vega": 0.3703, "theta": -0.0393, "rho": 0.3107, "theo": 16.882, "change": 17.3, "open": 16.44, "high": 17.3, "low": 16.44, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T13:20:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00130000", "bid": 16.25, "bid_size": 34.0, "ask": 18.05, "ask_size": 111.0, "iv": 0.4579, "open_interest": 0.0, "volume": 440.0, "delta": -0.4415, "gamma": 0.0099, "vega": 0.3696, "theta": -0.0415, "rho": -0.3044, "theo": 16.6114, "change": 16.12, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-08-03T11:45:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00135000", "bid": 13.45, "bid_size": 253.0, "ask": 15.85, "ask_size": 155.0, "iv": 0.4385, "open_interest": 0.0, "volume": 7.0, "delta": 0.5272, "gamma": 0.0095, "vega": 0.3755, "theta": -0.0402, "rho": 0.2896, "theo": 14.8669, "change": 15.12, "open": 14.95, "high": 15.12, "low": 14.95, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-08-03T09:48:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00135000", "bid": 18.85, "bid_size": 41.0, "ask": 20.2, "ask_size": 19.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.01, "vega": 0.3731, "theta": -0.0422, "rho": -0.3295, "theo": 19.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00140000", "bid": 11.8, "bid_size": 249.0, "ask": 14.8, "ask_size": 260.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0094, "vega": 0.376, "theta": -0.0405, "rho": 0.2687, "theo": 13.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00140000", "bid": 21.95, "bid_size": 51.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0101, "vega": 0.371, "theta": -0.0423, "rho": -0.3516, "theo": 22.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00145000", "bid": 11.15, "bid_size": 103.0, "ask": 12.35, "ask_size": 143.0, "iv": 0.4531, "open_interest": 0.0, "volume": 6.0, "delta": 0.4427, "gamma": 0.0093, "vega": 0.3726, "theta": -0.0404, "rho": 0.2482, "theo": 11.5302, "change": 12.0, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T13:04:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00145000", "bid": 24.2, "bid_size": 129.0, "ask": 28.05, "ask_size": 71.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0101, "vega": 0.3639, "theta": -0.042, "rho": -0.3693, "theo": 26.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00150000", "bid": 9.65, "bid_size": 136.0, "ask": 10.85, "ask_size": 113.0, "iv": 0.4521, "open_interest": 0.0, "volume": 4.0, "delta": 0.4037, "gamma": 0.0091, "vega": 0.3653, "theta": -0.0399, "rho": 0.2279, "theo": 10.1422, "change": 10.5, "open": 11.0, "high": 11.0, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:02:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00150000", "bid": 29.2, "bid_size": 39.0, "ask": 31.7, "ask_size": 65.0, "iv": 0.4673, "open_interest": 0.0, "volume": 2.0, "delta": -0.6217, "gamma": 0.0099, "vega": 0.3535, "theta": -0.0414, "rho": -0.3856, "theo": 29.8064, "change": 29.53, "open": 29.58, "high": 29.58, "low": 29.53, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-08-03T10:19:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00155000", "bid": 7.35, "bid_size": 275.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0088, "vega": 0.3556, "theta": -0.0391, "rho": 0.2092, "theo": 8.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00155000", "bid": 32.75, "bid_size": 32.0, "ask": 34.25, "ask_size": 15.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0097, "vega": 0.339, "theta": -0.0404, "rho": -0.3901, "theo": 33.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00160000", "bid": 6.75, "bid_size": 275.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.4418, "open_interest": 0.0, "volume": 2.0, "delta": 0.3343, "gamma": 0.0085, "vega": 0.3436, "theta": -0.038, "rho": 0.1912, "theo": 7.8874, "change": 8.7, "open": 8.5, "high": 8.7, "low": 8.5, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T09:54:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00160000", "bid": 35.95, "bid_size": 111.0, "ask": 38.3, "ask_size": 19.0, "iv": 0.4403, "open_interest": 0.0, "volume": 1.0, "delta": -0.6978, "gamma": 0.0094, "vega": 0.3229, "theta": -0.0391, "rho": -0.3985, "theo": 37.5584, "change": 37.25, "open": 37.25, "high": 37.25, "low": 37.25, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-03T10:19:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00165000", "bid": 5.65, "bid_size": 440.0, "ask": 8.5, "ask_size": 286.0, "iv": 0.4601, "open_interest": 0.0, "volume": 10.0, "delta": 0.3035, "gamma": 0.0081, "vega": 0.3301, "theta": -0.0368, "rho": 0.1747, "theo": 6.9612, "change": 7.4, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T10:57:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00165000", "bid": 39.7, "bid_size": 68.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.4321, "open_interest": 0.0, "volume": 45.0, "delta": -0.732, "gamma": 0.0091, "vega": 0.3029, "theta": -0.0377, "rho": -0.3935, "theo": 41.6714, "change": 41.39, "open": 41.52, "high": 41.52, "low": 41.38, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-08-03T10:19:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00170000", "bid": 5.75, "bid_size": 387.0, "ask": 8.1, "ask_size": 251.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0077, "vega": 0.3154, "theta": -0.0354, "rho": 0.1591, "theo": 6.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00170000", "bid": 45.3, "bid_size": 24.0, "ask": 47.9, "ask_size": 30.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0088, "vega": 0.2825, "theta": -0.0362, "rho": -0.3901, "theo": 45.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00175000", "bid": 5.05, "bid_size": 338.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.4631, "open_interest": 0.0, "volume": 1.0, "delta": 0.2502, "gamma": 0.0072, "vega": 0.3005, "theta": -0.0339, "rho": 0.1452, "theo": 5.4642, "change": 5.81, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T10:40:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00175000", "bid": 48.35, "bid_size": 36.0, "ask": 52.25, "ask_size": 23.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0084, "vega": 0.2603, "theta": -0.0345, "rho": -0.3794, "theo": 50.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00180000", "bid": 3.8, "bid_size": 384.0, "ask": 5.25, "ask_size": 7.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0068, "vega": 0.2851, "theta": -0.0324, "rho": 0.1322, "theo": 4.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00180000", "bid": 53.9, "bid_size": 18.0, "ask": 56.4, "ask_size": 19.0, "iv": 0.4834, "open_interest": 0.0, "volume": 1.0, "delta": -0.8191, "gamma": 0.0081, "vega": 0.2386, "theta": -0.0328, "rho": -0.3675, "theo": 54.7302, "change": 53.7, "open": 53.7, "high": 53.7, "low": 53.7, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-08-03T11:20:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00185000", "bid": 3.1, "bid_size": 397.0, "ask": 4.75, "ask_size": 15.0, "iv": 0.4541, "open_interest": 0.0, "volume": 1.0, "delta": 0.2066, "gamma": 0.0064, "vega": 0.2699, "theta": -0.0309, "rho": 0.1206, "theo": 4.3299, "change": 4.65, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T11:22:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00185000", "bid": 58.3, "bid_size": 14.0, "ask": 60.15, "ask_size": 17.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0077, "vega": 0.2165, "theta": -0.0311, "rho": -0.3496, "theo": 59.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00190000", "bid": 2.79, "bid_size": 394.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.006, "vega": 0.2551, "theta": -0.0294, "rho": 0.11, "theo": 3.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00190000", "bid": 61.95, "bid_size": 30.0, "ask": 64.75, "ask_size": 22.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0074, "vega": 0.1933, "theta": -0.0295, "rho": -0.3286, "theo": 63.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00195000", "bid": 2.67, "bid_size": 405.0, "ask": 3.85, "ask_size": 9.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0056, "vega": 0.2406, "theta": -0.0279, "rho": 0.1003, "theo": 3.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00195000", "bid": 67.05, "bid_size": 26.0, "ask": 70.05, "ask_size": 24.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0071, "vega": 0.1702, "theta": -0.0277, "rho": -0.293, "theo": 68.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00200000", "bid": 2.35, "bid_size": 508.0, "ask": 4.2, "ask_size": 382.0, "iv": 0.4874, "open_interest": 0.0, "volume": 22.0, "delta": 0.1562, "gamma": 0.0052, "vega": 0.2269, "theta": -0.0265, "rho": 0.0918, "theo": 3.1167, "change": 3.2, "open": 3.08, "high": 3.33, "low": 3.08, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:21:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00200000", "bid": 72.3, "bid_size": 6.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0068, "vega": 0.1499, "theta": -0.0261, "rho": -0.2708, "theo": 73.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00210000", "bid": 1.7, "bid_size": 436.0, "ask": 3.55, "ask_size": 391.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0046, "vega": 0.2012, "theta": -0.0238, "rho": 0.0769, "theo": 2.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00210000", "bid": 81.3, "bid_size": 6.0, "ask": 84.55, "ask_size": 5.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0061, "vega": 0.0986, "theta": -0.024, "rho": -0.1925, "theo": 82.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00220000", "bid": 1.42, "bid_size": 426.0, "ask": 2.86, "ask_size": 416.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.004, "vega": 0.1786, "theta": -0.0214, "rho": 0.065, "theo": 2.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00220000", "bid": 90.75, "bid_size": 6.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0057, "vega": 0.0692, "theta": -0.0213, "rho": -0.1273, "theo": 92.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00230000", "bid": 1.39, "bid_size": 381.0, "ask": 1.98, "ask_size": 10.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0035, "vega": 0.1585, "theta": -0.0193, "rho": 0.0552, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00230000", "bid": 100.65, "bid_size": 6.0, "ask": 104.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0038, "vega": 0.0183, "theta": -0.0151, "rho": 0.0, "theo": 102.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219C00240000", "bid": 0.16, "bid_size": 501.0, "ask": 2.25, "ask_size": 483.0, "iv": 0.4915, "open_interest": 0.0, "volume": 5.0, "delta": 0.0801, "gamma": 0.0031, "vega": 0.1414, "theta": -0.0174, "rho": 0.0474, "theo": 1.4723, "change": 1.59, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T11:51:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270219P00240000", "bid": 110.6, "bid_size": 1.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0013, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 112.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BABA270319C00005000", "bid": 121.0, "bid_size": 34.0, "ask": 124.7, "ask_size": 12.0, "iv": 2.1144, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0297, "theo": 122.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.924999237061}, {"option": "BABA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5236, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": -0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-29T13:59:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA270319C00010000", "bid": 116.15, "bid_size": 35.0, "ask": 119.8, "ask_size": 11.0, "iv": 1.5973, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0601, "theo": 117.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "BABA270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1804, "open_interest": 60.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0008, "rho": -0.0009, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-04-14T11:13:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BABA270319C00015000", "bid": 111.3, "bid_size": 35.0, "ask": 114.95, "ask_size": 11.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.0904, "theo": 112.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.224998474121}, {"option": "BABA270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 47.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0043, "theta": -0.001, "rho": -0.0013, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA270319C00020000", "bid": 106.45, "bid_size": 33.0, "ask": 110.1, "ask_size": 11.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1205, "theo": 108.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "BABA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 49.0, "iv": 0.7883, "open_interest": 4313.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.006, "theta": -0.0012, "rho": -0.0018, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-01T14:28:12", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BABA270319C00025000", "bid": 101.6, "bid_size": 35.0, "ask": 105.25, "ask_size": 6.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.1505, "theo": 103.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "BABA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.695, "open_interest": 119.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.008, "theta": -0.0014, "rho": -0.0024, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-22T14:35:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BABA270319C00030000", "bid": 96.75, "bid_size": 32.0, "ask": 100.4, "ask_size": 11.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0103, "theta": 0.0, "rho": 0.1803, "theo": 98.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-07-09T15:40:29", "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "BABA270319P00030000", "bid": 0.01, "bid_size": 99.0, "ask": 0.03, "ask_size": 98.0, "iv": 0.6587, "open_interest": 11960.0, "volume": 47.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0017, "rho": -0.0031, "theo": 0.0929, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -45.4545, "prev_day_close": 0.0550000015646219}, {"option": "BABA270319C00035000", "bid": 91.9, "bid_size": 38.0, "ask": 95.55, "ask_size": 11.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0132, "theta": 0.0, "rho": 0.2099, "theo": 93.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0250015258789}, {"option": "BABA270319P00035000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.6885, "open_interest": 66.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0134, "theta": -0.002, "rho": -0.004, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-08T12:09:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BABA270319C00040000", "bid": 87.05, "bid_size": 34.0, "ask": 90.75, "ask_size": 11.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0169, "theta": 0.0, "rho": 0.2392, "theo": 88.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "BABA270319P00040000", "bid": 0.03, "bid_size": 1.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7012, "open_interest": 5.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.017, "theta": -0.0023, "rho": -0.0053, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-27T13:22:58", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BABA270319C00045000", "bid": 82.25, "bid_size": 34.0, "ask": 85.9, "ask_size": 11.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0217, "theta": 0.0, "rho": 0.2681, "theo": 83.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "BABA270319P00045000", "bid": 0.04, "bid_size": 8.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6265, "open_interest": 22.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0028, "rho": -0.0069, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T12:05:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BABA270319C00050000", "bid": 77.45, "bid_size": 42.0, "ask": 81.1, "ask_size": 2.0, "iv": 0.6504, "open_interest": 8.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.028, "theta": 0.0, "rho": 0.2964, "theo": 79.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.8, "last_trade_time": "2026-07-21T10:01:23", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "BABA270319P00050000", "bid": 0.05, "bid_size": 10.0, "ask": 0.81, "ask_size": 5.0, "iv": 0.6423, "open_interest": 951.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0281, "theta": -0.0034, "rho": -0.0092, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-09T10:36:42", "percent_change": 0.0, "prev_day_close": 0.320000002160668}, {"option": "BABA270319C00055000", "bid": 73.45, "bid_size": 10.0, "ask": 75.75, "ask_size": 10.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0363, "theta": 0.0, "rho": 0.3236, "theo": 74.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-05-26T11:21:08", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "BABA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 102.0, "iv": 0.5643, "open_interest": 23.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0006, "vega": 0.0367, "theta": -0.0042, "rho": -0.0123, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-17T09:45:21", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BABA270319C00060000", "bid": 67.9, "bid_size": 384.0, "ask": 71.5, "ask_size": 231.0, "iv": 0.5645, "open_interest": 434.0, "volume": 13.0, "delta": 0.982, "gamma": 0.0009, "vega": 0.0472, "theta": 0.0, "rho": 0.3496, "theo": 69.5113, "change": 6.85, "open": 70.05, "high": 71.2, "low": 70.05, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-08-03T11:38:29", "percent_change": 10.6449, "prev_day_close": 64.3500022888184}, {"option": "BABA270319P00060000", "bid": 0.02, "bid_size": 419.0, "ask": 0.7, "ask_size": 399.0, "iv": 0.515, "open_interest": 33.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0009, "vega": 0.0475, "theta": -0.0052, "rho": -0.0167, "theo": 0.4168, "change": 0.04, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:33:23", "percent_change": 8.69565, "prev_day_close": 0.46000000834465}, {"option": "BABA270319C00065000", "bid": 63.9, "bid_size": 10.0, "ask": 66.3, "ask_size": 10.0, "iv": 0.5507, "open_interest": 17.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0012, "vega": 0.0618, "theta": 0.0, "rho": 0.3735, "theo": 64.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-07-08T09:31:43", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BABA270319P00065000", "bid": 0.46, "bid_size": 20.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.5124, "open_interest": 120.0, "volume": 2.0, "delta": -0.0263, "gamma": 0.0012, "vega": 0.0622, "theta": -0.0066, "rho": -0.0229, "theo": 0.5758, "change": -0.09, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T10:30:31", "percent_change": -14.0625, "prev_day_close": 0.640000015497208}, {"option": "BABA270319C00070000", "bid": 59.65, "bid_size": 35.0, "ask": 62.1, "ask_size": 270.0, "iv": 0.5669, "open_interest": 45.0, "volume": 1.0, "delta": 0.9652, "gamma": 0.0016, "vega": 0.0802, "theta": 0.0, "rho": 0.395, "theo": 60.1755, "change": 6.75, "open": 61.75, "high": 61.75, "low": 61.75, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-08-03T11:36:46", "percent_change": 12.2727, "prev_day_close": 55.0}, {"option": "BABA270319P00070000", "bid": 0.73, "bid_size": 15.0, "ask": 0.87, "ask_size": 11.0, "iv": 0.4911, "open_interest": 209.0, "volume": 2.0, "delta": -0.0362, "gamma": 0.0016, "vega": 0.0811, "theta": -0.0084, "rho": -0.0314, "theo": 0.8046, "change": -0.2, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T09:55:12", "percent_change": -19.2308, "prev_day_close": 1.03999999165535}, {"option": "BABA270319C00075000", "bid": 54.35, "bid_size": 185.0, "ask": 57.7, "ask_size": 245.0, "iv": 0.5152, "open_interest": 67.0, "volume": 1.0, "delta": 0.9522, "gamma": 0.0021, "vega": 0.1028, "theta": 0.0, "rho": 0.4133, "theo": 55.6349, "change": 6.1, "open": 56.6, "high": 56.6, "low": 56.6, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-03T10:52:09", "percent_change": 12.0792, "prev_day_close": 50.5}, {"option": "BABA270319P00075000", "bid": 0.86, "bid_size": 635.0, "ask": 1.17, "ask_size": 11.0, "iv": 0.4682, "open_interest": 476.0, "volume": 21.0, "delta": -0.0492, "gamma": 0.0021, "vega": 0.1039, "theta": -0.0105, "rho": -0.0427, "theo": 1.1252, "change": -0.335, "open": 1.12, "high": 1.14, "low": 1.12, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:33:36", "percent_change": -22.7119, "prev_day_close": 1.47500002384186}, {"option": "BABA270319C00080000", "bid": 49.95, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.5003, "open_interest": 40.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0027, "vega": 0.1296, "theta": -0.003, "rho": 0.4277, "theo": 51.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-07-30T09:58:56", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "BABA270319P00080000", "bid": 1.29, "bid_size": 604.0, "ask": 1.74, "ask_size": 31.0, "iv": 0.4654, "open_interest": 371.0, "volume": 6.0, "delta": -0.0663, "gamma": 0.0027, "vega": 0.1308, "theta": -0.013, "rho": -0.0573, "theo": 1.57, "change": -0.38, "open": 1.67, "high": 1.67, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T10:21:10", "percent_change": -19.5876, "prev_day_close": 1.93999999761581}, {"option": "BABA270319C00085000", "bid": 46.55, "bid_size": 10.0, "ask": 48.95, "ask_size": 10.0, "iv": 0.5106, "open_interest": 68.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0034, "vega": 0.1599, "theta": -0.0068, "rho": 0.4378, "theo": 46.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-07-31T15:42:44", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "BABA270319P00085000", "bid": 1.99, "bid_size": 47.0, "ask": 2.39, "ask_size": 32.0, "iv": 0.464, "open_interest": 331.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0034, "vega": 0.1613, "theta": -0.0159, "rho": -0.0756, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-07-31T12:09:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BABA270319C00090000", "bid": 42.3, "bid_size": 201.0, "ask": 44.4, "ask_size": 414.0, "iv": 0.4828, "open_interest": 595.0, "volume": 26.0, "delta": 0.8893, "gamma": 0.0041, "vega": 0.1927, "theta": -0.0107, "rho": 0.4433, "theo": 42.8433, "change": 5.08, "open": 41.95, "high": 44.1, "low": 41.95, "tick": "no_change", "last_trade_price": 43.08, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 13.3684, "prev_day_close": 38.0}, {"option": "BABA270319P00090000", "bid": 2.88, "bid_size": 10.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.4595, "open_interest": 3203.0, "volume": 25.0, "delta": -0.1136, "gamma": 0.0042, "vega": 0.1948, "theta": -0.019, "rho": -0.0977, "theo": 2.9409, "change": -0.66, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:33:36", "percent_change": -18.3333, "prev_day_close": 3.60000002384186}, {"option": "BABA270319C00095000", "bid": 38.65, "bid_size": 12.0, "ask": 40.65, "ask_size": 391.0, "iv": 0.4835, "open_interest": 465.0, "volume": 3.0, "delta": 0.8598, "gamma": 0.0049, "vega": 0.2266, "theta": -0.0147, "rho": 0.4443, "theo": 38.9459, "change": 5.075, "open": 40.16, "high": 40.16, "low": 39.15, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-08-03T14:12:04", "percent_change": 14.8936, "prev_day_close": 34.0750007629394}, {"option": "BABA270319P00095000", "bid": 3.8, "bid_size": 37.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.4564, "open_interest": 3484.0, "volume": 9.0, "delta": -0.1439, "gamma": 0.005, "vega": 0.2293, "theta": -0.0222, "rho": -0.123, "theo": 3.9208, "change": -0.925, "open": 3.83, "high": 3.85, "low": 3.83, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T12:41:53", "percent_change": -19.3717, "prev_day_close": 4.77499985694885}, {"option": "BABA270319C00100000", "bid": 33.85, "bid_size": 372.0, "ask": 37.4, "ask_size": 436.0, "iv": 0.4637, "open_interest": 391.0, "volume": 11.0, "delta": 0.8264, "gamma": 0.0057, "vega": 0.2601, "theta": -0.0186, "rho": 0.4407, "theo": 35.2693, "change": 4.625, "open": 34.6, "high": 37.05, "low": 34.6, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T14:11:17", "percent_change": 14.9555, "prev_day_close": 30.9249992370606}, {"option": "BABA270319P00100000", "bid": 4.3, "bid_size": 738.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.4385, "open_interest": 5323.0, "volume": 10.0, "delta": -0.1782, "gamma": 0.0058, "vega": 0.2631, "theta": -0.0253, "rho": -0.1515, "theo": 5.1248, "change": -1.225, "open": 5.05, "high": 5.15, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T12:47:04", "percent_change": -19.8381, "prev_day_close": 6.17499995231628}, {"option": "BABA270319C00105000", "bid": 30.6, "bid_size": 419.0, "ask": 34.0, "ask_size": 256.0, "iv": 0.4641, "open_interest": 919.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0064, "vega": 0.2921, "theta": -0.0224, "rho": 0.4327, "theo": 31.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-07-28T10:20:41", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "BABA270319P00105000", "bid": 6.3, "bid_size": 84.0, "ask": 7.15, "ask_size": 168.0, "iv": 0.4532, "open_interest": 3929.0, "volume": 1.0, "delta": -0.2161, "gamma": 0.0066, "vega": 0.2947, "theta": -0.0283, "rho": -0.1826, "theo": 6.5729, "change": -1.65, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T11:39:19", "percent_change": -20.7547, "prev_day_close": 7.95000004768372}, {"option": "BABA270319C00110000", "bid": 27.45, "bid_size": 650.0, "ask": 29.5, "ask_size": 164.0, "iv": 0.4422, "open_interest": 1000.0, "volume": 3.0, "delta": 0.7501, "gamma": 0.0071, "vega": 0.3212, "theta": -0.0258, "rho": 0.4209, "theo": 28.6188, "change": 5.925, "open": 27.9, "high": 30.5, "low": 27.9, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T09:54:44", "percent_change": 24.1099, "prev_day_close": 24.5749998092651}, {"option": "BABA270319P00110000", "bid": 7.65, "bid_size": 592.0, "ask": 9.6, "ask_size": 646.0, "iv": 0.4575, "open_interest": 3443.0, "volume": 16.0, "delta": -0.2569, "gamma": 0.0073, "vega": 0.324, "theta": -0.031, "rho": -0.2153, "theo": 8.275, "change": -1.67, "open": 8.33, "high": 8.33, "low": 7.95, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-08-03T15:52:24", "percent_change": -16.8687, "prev_day_close": 9.89999961853027}, {"option": "BABA270319C00115000", "bid": 24.95, "bid_size": 302.0, "ask": 27.2, "ask_size": 401.0, "iv": 0.4572, "open_interest": 173.0, "volume": 14.0, "delta": 0.7089, "gamma": 0.0076, "vega": 0.3462, "theta": -0.0289, "rho": 0.4064, "theo": 25.6857, "change": 4.345, "open": 25.57, "high": 26.47, "low": 25.57, "tick": "up", "last_trade_price": 26.07, "last_trade_time": "2026-08-03T14:48:37", "percent_change": 20.0, "prev_day_close": 21.7249994277954}, {"option": "BABA270319P00115000", "bid": 9.05, "bid_size": 545.0, "ask": 11.25, "ask_size": 228.0, "iv": 0.4436, "open_interest": 874.0, "volume": 1.0, "delta": -0.2998, "gamma": 0.0079, "vega": 0.3492, "theta": -0.0333, "rho": -0.2485, "theo": 10.2331, "change": -1.525, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T09:33:29", "percent_change": -12.6819, "prev_day_close": 12.0250000953674}, {"option": "BABA270319C00120000", "bid": 21.95, "bid_size": 750.0, "ask": 24.45, "ask_size": 414.0, "iv": 0.4515, "open_interest": 548.0, "volume": 20.0, "delta": 0.6664, "gamma": 0.0081, "vega": 0.3669, "theta": -0.0314, "rho": 0.3892, "theo": 22.9861, "change": 4.005, "open": 22.23, "high": 24.07, "low": 22.23, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-08-03T14:29:49", "percent_change": 20.7245, "prev_day_close": 19.3249998092651}, {"option": "BABA270319P00120000", "bid": 12.1, "bid_size": 190.0, "ask": 12.85, "ask_size": 45.0, "iv": 0.4464, "open_interest": 2811.0, "volume": 4.0, "delta": -0.3442, "gamma": 0.0085, "vega": 0.369, "theta": -0.0352, "rho": -0.2819, "theo": 12.4491, "change": -2.535, "open": 12.6, "high": 12.6, "low": 11.99, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-08-03T12:27:22", "percent_change": -17.4527, "prev_day_close": 14.5250000953674}, {"option": "BABA270319C00125000", "bid": 20.1, "bid_size": 111.0, "ask": 21.15, "ask_size": 175.0, "iv": 0.4483, "open_interest": 5462.0, "volume": 23.0, "delta": 0.6236, "gamma": 0.0084, "vega": 0.3828, "theta": -0.0335, "rho": 0.3699, "theo": 20.5306, "change": 3.775, "open": 21.15, "high": 21.8, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T13:46:43", "percent_change": 22.0438, "prev_day_close": 17.125}, {"option": "BABA270319P00125000", "bid": 14.75, "bid_size": 26.0, "ask": 16.15, "ask_size": 418.0, "iv": 0.4596, "open_interest": 1425.0, "volume": 25.0, "delta": -0.3892, "gamma": 0.0089, "vega": 0.3838, "theta": -0.0366, "rho": -0.3141, "theo": 14.9221, "change": -2.575, "open": 15.38, "high": 15.38, "low": 14.4, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T14:27:18", "percent_change": -14.8201, "prev_day_close": 17.375}, {"option": "BABA270319C00130000", "bid": 17.1, "bid_size": 754.0, "ask": 20.0, "ask_size": 458.0, "iv": 0.4528, "open_interest": 1726.0, "volume": 37.0, "delta": 0.5808, "gamma": 0.0087, "vega": 0.3937, "theta": -0.0351, "rho": 0.3496, "theo": 18.2955, "change": 3.55, "open": 17.88, "high": 19.25, "low": 17.88, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:42:35", "percent_change": 23.4323, "prev_day_close": 15.1500000953674}, {"option": "BABA270319P00130000", "bid": 17.35, "bid_size": 27.0, "ask": 18.25, "ask_size": 63.0, "iv": 0.4505, "open_interest": 1762.0, "volume": 1.0, "delta": -0.4342, "gamma": 0.0092, "vega": 0.3931, "theta": -0.0375, "rho": -0.3429, "theo": 17.6372, "change": -2.995, "open": 17.28, "high": 17.28, "low": 17.28, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-03T09:51:41", "percent_change": -14.7719, "prev_day_close": 20.2750005722046}, {"option": "BABA270319C00135000", "bid": 16.05, "bid_size": 10.0, "ask": 18.05, "ask_size": 474.0, "iv": 0.4657, "open_interest": 2846.0, "volume": 39.0, "delta": 0.5392, "gamma": 0.0088, "vega": 0.4, "theta": -0.0362, "rho": 0.3286, "theo": 16.3118, "change": 3.305, "open": 15.35, "high": 17.35, "low": 15.35, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-08-03T15:35:44", "percent_change": 24.6182, "prev_day_close": 13.4250001907349}, {"option": "BABA270319P00135000", "bid": 19.25, "bid_size": 287.0, "ask": 22.25, "ask_size": 176.0, "iv": 0.4513, "open_interest": 213.0, "volume": 1.0, "delta": -0.4786, "gamma": 0.0094, "vega": 0.3976, "theta": -0.038, "rho": -0.3716, "theo": 20.5891, "change": -2.705, "open": 20.82, "high": 20.82, "low": 20.82, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-08-03T09:34:27", "percent_change": -11.4984, "prev_day_close": 23.5250005722046}, {"option": "BABA270319C00140000", "bid": 12.85, "bid_size": 1008.0, "ask": 16.0, "ask_size": 407.0, "iv": 0.446, "open_interest": 2028.0, "volume": 25.0, "delta": 0.4989, "gamma": 0.0088, "vega": 0.4018, "theta": -0.0368, "rho": 0.3074, "theo": 14.5236, "change": 3.15, "open": 14.93, "high": 15.55, "low": 14.93, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T13:01:48", "percent_change": 26.5823, "prev_day_close": 11.8499999046326}, {"option": "BABA270319P00140000", "bid": 22.4, "bid_size": 317.0, "ask": 25.2, "ask_size": 141.0, "iv": 0.4493, "open_interest": 260.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0095, "vega": 0.3962, "theta": -0.038, "rho": -0.3924, "theo": 23.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-07-21T10:51:07", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "BABA270319C00145000", "bid": 12.4, "bid_size": 276.0, "ask": 13.6, "ask_size": 369.0, "iv": 0.4516, "open_interest": 3136.0, "volume": 21.0, "delta": 0.4603, "gamma": 0.0087, "vega": 0.3999, "theta": -0.037, "rho": 0.2864, "theo": 12.9292, "change": 2.745, "open": 12.35, "high": 13.4, "low": 12.35, "tick": "no_change", "last_trade_price": 13.32, "last_trade_time": "2026-08-03T15:33:41", "percent_change": 25.9574, "prev_day_close": 10.5749998092651}, {"option": "BABA270319P00145000", "bid": 25.15, "bid_size": 342.0, "ask": 29.05, "ask_size": 171.0, "iv": 0.4488, "open_interest": 133.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0095, "vega": 0.3917, "theta": -0.0376, "rho": -0.4151, "theo": 27.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-07-20T10:49:21", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "BABA270319C00150000", "bid": 10.4, "bid_size": 627.0, "ask": 12.0, "ask_size": 115.0, "iv": 0.4437, "open_interest": 658.0, "volume": 41.0, "delta": 0.4237, "gamma": 0.0086, "vega": 0.3945, "theta": -0.0369, "rho": 0.2658, "theo": 11.512, "change": 2.425, "open": 11.53, "high": 12.4, "low": 11.51, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:05:23", "percent_change": 25.8667, "prev_day_close": 9.375}, {"option": "BABA270319P00150000", "bid": 30.1, "bid_size": 72.0, "ask": 31.8, "ask_size": 82.0, "iv": 0.4577, "open_interest": 645.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0094, "vega": 0.3814, "theta": -0.0368, "rho": -0.4264, "theo": 30.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-07-28T14:32:34", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "BABA270319C00155000", "bid": 9.05, "bid_size": 851.0, "ask": 10.65, "ask_size": 40.0, "iv": 0.443, "open_interest": 748.0, "volume": 12.0, "delta": 0.3894, "gamma": 0.0084, "vega": 0.3864, "theta": -0.0365, "rho": 0.2462, "theo": 10.2573, "change": 2.23, "open": 10.0, "high": 10.88, "low": 10.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-08-03T15:41:49", "percent_change": 26.7066, "prev_day_close": 8.34999990463257}, {"option": "BABA270319P00155000", "bid": 33.85, "bid_size": 66.0, "ask": 35.05, "ask_size": 28.0, "iv": 0.4533, "open_interest": 144.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0093, "vega": 0.37, "theta": -0.0358, "rho": -0.443, "theo": 34.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.57, "last_trade_time": "2026-06-18T11:23:53", "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "BABA270319C00160000", "bid": 8.0, "bid_size": 706.0, "ask": 9.65, "ask_size": 245.0, "iv": 0.4471, "open_interest": 917.0, "volume": 10.0, "delta": 0.3574, "gamma": 0.0081, "vega": 0.376, "theta": -0.0358, "rho": 0.2273, "theo": 9.1474, "change": 2.08, "open": 10.0, "high": 10.0, "low": 9.4, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-08-03T13:26:13", "percent_change": 28.2993, "prev_day_close": 7.35000014305115}, {"option": "BABA270319P00160000", "bid": 37.45, "bid_size": 185.0, "ask": 39.15, "ask_size": 43.0, "iv": 0.4539, "open_interest": 91.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0091, "vega": 0.3531, "theta": -0.0345, "rho": -0.442, "theo": 38.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.93, "last_trade_time": "2026-07-13T10:40:48", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "BABA270319C00165000", "bid": 7.15, "bid_size": 573.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.45, "open_interest": 668.0, "volume": 23.0, "delta": 0.3278, "gamma": 0.0078, "vega": 0.364, "theta": -0.0349, "rho": 0.2097, "theo": 8.1687, "change": 1.935, "open": 8.8, "high": 8.8, "low": 8.35, "tick": "no_change", "last_trade_price": 8.46, "last_trade_time": "2026-08-03T15:31:42", "percent_change": 29.6552, "prev_day_close": 6.52500009536743}, {"option": "BABA270319P00165000", "bid": 41.5, "bid_size": 203.0, "ask": 43.7, "ask_size": 61.0, "iv": 0.4637, "open_interest": 248.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0089, "vega": 0.3376, "theta": -0.0331, "rho": -0.4512, "theo": 42.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-07-10T10:25:52", "percent_change": 0.0, "prev_day_close": 46.7249984741211}, {"option": "BABA270319C00170000", "bid": 6.0, "bid_size": 1018.0, "ask": 7.85, "ask_size": 186.0, "iv": 0.4497, "open_interest": 2314.0, "volume": 19.0, "delta": 0.3004, "gamma": 0.0075, "vega": 0.3508, "theta": -0.0339, "rho": 0.1932, "theo": 7.305, "change": 1.98, "open": 7.76, "high": 8.0, "low": 7.57, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-08-03T13:00:13", "percent_change": 34.1379, "prev_day_close": 5.80000019073486}, {"option": "BABA270319P00170000", "bid": 45.9, "bid_size": 39.0, "ask": 47.95, "ask_size": 32.0, "iv": 0.4714, "open_interest": 9.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0086, "vega": 0.3159, "theta": -0.0315, "rho": -0.4414, "theo": 46.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.04, "last_trade_time": "2026-06-26T09:47:18", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BABA270319C00175000", "bid": 6.35, "bid_size": 97.0, "ask": 6.85, "ask_size": 77.0, "iv": 0.465, "open_interest": 356.0, "volume": 3.0, "delta": 0.2753, "gamma": 0.0071, "vega": 0.3366, "theta": -0.0328, "rho": 0.1777, "theo": 6.5445, "change": 1.68, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-08-03T12:27:39", "percent_change": 31.6981, "prev_day_close": 5.29999995231628}, {"option": "BABA270319P00175000", "bid": 49.6, "bid_size": 42.0, "ask": 51.8, "ask_size": 22.0, "iv": 0.4572, "open_interest": 21.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0083, "vega": 0.2954, "theta": -0.0298, "rho": -0.435, "theo": 50.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-07-15T09:40:29", "percent_change": 0.0, "prev_day_close": 55.7250003814697}, {"option": "BABA270319C00180000", "bid": 5.7, "bid_size": 10.0, "ask": 7.0, "ask_size": 446.0, "iv": 0.4809, "open_interest": 2945.0, "volume": 37.0, "delta": 0.2524, "gamma": 0.0068, "vega": 0.3223, "theta": -0.0316, "rho": 0.1637, "theo": 5.8736, "change": 1.28, "open": 5.1, "high": 6.4, "low": 5.1, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-03T14:29:49", "percent_change": 27.234, "prev_day_close": 4.70000004768372}, {"option": "BABA270319P00180000", "bid": 54.35, "bid_size": 34.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.459, "open_interest": 3.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.008, "vega": 0.2753, "theta": -0.028, "rho": -0.4276, "theo": 55.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-07-28T11:49:24", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "BABA270319C00185000", "bid": 4.3, "bid_size": 836.0, "ask": 6.35, "ask_size": 410.0, "iv": 0.4704, "open_interest": 197.0, "volume": 4.0, "delta": 0.2315, "gamma": 0.0064, "vega": 0.3075, "theta": -0.0304, "rho": 0.1504, "theo": 5.2831, "change": 1.415, "open": 5.56, "high": 5.64, "low": 5.56, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-08-03T11:04:19", "percent_change": 33.4911, "prev_day_close": 4.22500014305115}, {"option": "BABA270319P00185000", "bid": 58.75, "bid_size": 29.0, "ask": 61.2, "ask_size": 35.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0078, "vega": 0.2503, "theta": -0.0261, "rho": -0.4008, "theo": 59.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-06-22T13:21:31", "percent_change": 0.0, "prev_day_close": 64.6000022888184}, {"option": "BABA270319C00190000", "bid": 4.6, "bid_size": 56.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4734, "open_interest": 2087.0, "volume": 9.0, "delta": 0.2124, "gamma": 0.0061, "vega": 0.2929, "theta": -0.0291, "rho": 0.1385, "theo": 4.7624, "change": 1.12, "open": 4.62, "high": 5.1, "low": 4.62, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:33:41", "percent_change": 29.4737, "prev_day_close": 3.79999995231628}, {"option": "BABA270319P00190000", "bid": 63.6, "bid_size": 28.0, "ask": 65.05, "ask_size": 26.0, "iv": 0.4728, "open_interest": 1.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0075, "vega": 0.2277, "theta": -0.0244, "rho": -0.389, "theo": 64.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.06, "last_trade_time": "2026-07-15T09:44:08", "percent_change": 0.0, "prev_day_close": 69.5749969482422}, {"option": "BABA270319C00195000", "bid": 4.0, "bid_size": 274.0, "ask": 4.6, "ask_size": 177.0, "iv": 0.4752, "open_interest": 1270.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0057, "vega": 0.2787, "theta": -0.0279, "rho": 0.1276, "theo": 4.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-24T10:05:47", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BABA270319P00195000", "bid": 67.75, "bid_size": 35.0, "ask": 70.0, "ask_size": 28.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0072, "vega": 0.2072, "theta": -0.0226, "rho": -0.3626, "theo": 68.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.48, "last_trade_time": "2026-06-15T09:33:06", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "BABA270319C00200000", "bid": 3.1, "bid_size": 951.0, "ask": 4.7, "ask_size": 399.0, "iv": 0.4786, "open_interest": 4533.0, "volume": 95.0, "delta": 0.1794, "gamma": 0.0054, "vega": 0.2645, "theta": -0.0266, "rho": 0.1175, "theo": 3.8949, "change": 0.965, "open": 3.6, "high": 4.2, "low": 3.6, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:21:19", "percent_change": 31.7957, "prev_day_close": 3.0349999666214}, {"option": "BABA270319P00200000", "bid": 72.6, "bid_size": 22.0, "ask": 75.15, "ask_size": 30.0, "iv": 0.4918, "open_interest": 2.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0069, "vega": 0.182, "theta": -0.0211, "rho": -0.3307, "theo": 73.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.95, "last_trade_time": "2026-07-17T14:24:46", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "BABA270319C00210000", "bid": 2.45, "bid_size": 902.0, "ask": 4.25, "ask_size": 628.0, "iv": 0.4905, "open_interest": 70.0, "volume": 1.0, "delta": 0.1523, "gamma": 0.0048, "vega": 0.2383, "theta": -0.0243, "rho": 0.1003, "theo": 3.2191, "change": 0.75, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:45:43", "percent_change": 29.4118, "prev_day_close": 2.55000007152557}, {"option": "BABA270319P00210000", "bid": 81.9, "bid_size": 10.0, "ask": 84.15, "ask_size": 10.0, "iv": 0.4727, "open_interest": 0.0, "volume": 1.0, "delta": -0.9203, "gamma": 0.0065, "vega": 0.1396, "theta": -0.017, "rho": -0.276, "theo": 83.1753, "change": -6.52, "open": 82.18, "high": 82.18, "low": 82.18, "tick": "down", "last_trade_price": 82.18, "last_trade_time": "2026-08-03T09:51:41", "percent_change": -7.35062, "prev_day_close": 88.7000007629394}, {"option": "BABA270319C00220000", "bid": 2.45, "bid_size": 368.0, "ask": 2.99, "ask_size": 347.0, "iv": 0.4934, "open_interest": 351.0, "volume": 3.0, "delta": 0.1301, "gamma": 0.0042, "vega": 0.2141, "theta": -0.0221, "rho": 0.0857, "theo": 2.6865, "change": 0.735, "open": 2.8, "high": 2.85, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T11:56:31", "percent_change": 34.7518, "prev_day_close": 2.1149999499321}, {"option": "BABA270319P00220000", "bid": 91.45, "bid_size": 12.0, "ask": 93.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0064, "vega": 0.0959, "theta": -0.011, "rho": -0.1905, "theo": 92.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4749984741211}, {"option": "BABA270319C00230000", "bid": 2.09, "bid_size": 17.0, "ask": 2.43, "ask_size": 10.0, "iv": 0.4986, "open_interest": 978.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0038, "vega": 0.1926, "theta": -0.0202, "rho": 0.0738, "theo": 2.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-07-28T10:57:59", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BABA270319P00230000", "bid": 101.05, "bid_size": 10.0, "ask": 103.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0049, "vega": 0.0503, "theta": -0.0119, "rho": -0.1158, "theo": 102.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "BABA270319C00240000", "bid": 1.69, "bid_size": 10.0, "ask": 2.49, "ask_size": 10.0, "iv": 0.5154, "open_interest": 108.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0033, "vega": 0.1732, "theta": -0.0184, "rho": 0.0638, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-24T10:43:03", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "BABA270319P00240000", "bid": 110.6, "bid_size": 11.0, "ask": 114.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0025, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 112.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.25, "last_trade_time": "2026-04-02T15:05:32", "percent_change": 0.0, "prev_day_close": 118.625}, {"option": "BABA270319C00250000", "bid": 1.5, "bid_size": 13.0, "ask": 1.87, "ask_size": 93.0, "iv": 0.515, "open_interest": 112.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.003, "vega": 0.1566, "theta": -0.0168, "rho": 0.0557, "theo": 1.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T13:53:45", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "BABA270319P00250000", "bid": 120.6, "bid_size": 7.0, "ask": 124.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 122.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.67, "last_trade_time": "2026-03-04T15:52:39", "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "BABA270319C00260000", "bid": 1.32, "bid_size": 3.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.5307, "open_interest": 49.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0026, "vega": 0.1416, "theta": -0.0154, "rho": 0.0488, "theo": 1.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-24T09:48:22", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "BABA270319P00260000", "bid": 130.6, "bid_size": 3.0, "ask": 134.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 132.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "BABA270319C00270000", "bid": 1.16, "bid_size": 8.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.5274, "open_interest": 43.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0024, "vega": 0.1286, "theta": -0.0141, "rho": 0.0431, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-07-31T13:58:13", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "BABA270319P00270000", "bid": 140.6, "bid_size": 11.0, "ask": 143.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 142.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "BABA270319C00280000", "bid": 0.82, "bid_size": 537.0, "ask": 1.17, "ask_size": 47.0, "iv": 0.5246, "open_interest": 74.0, "volume": 68.0, "delta": 0.0577, "gamma": 0.0021, "vega": 0.1172, "theta": -0.013, "rho": 0.0382, "theo": 1.0978, "change": 0.28, "open": 1.19, "high": 1.24, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T12:29:07", "percent_change": 31.1111, "prev_day_close": 0.899999976158142}, {"option": "BABA270319P00280000", "bid": 150.6, "bid_size": 6.0, "ask": 154.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 152.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.424995422363}, {"option": "BABA270319C00290000", "bid": 0.88, "bid_size": 12.0, "ask": 1.11, "ask_size": 99.0, "iv": 0.5431, "open_interest": 62.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0019, "vega": 0.1069, "theta": -0.012, "rho": 0.034, "theo": 0.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-07-31T13:58:03", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "BABA270319P00290000", "bid": 160.6, "bid_size": 11.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 162.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.424995422363}, {"option": "BABA270319C00300000", "bid": 0.79, "bid_size": 31.0, "ask": 1.0, "ask_size": 355.0, "iv": 0.5505, "open_interest": 456.0, "volume": 52.0, "delta": 0.0461, "gamma": 0.0017, "vega": 0.0981, "theta": -0.0112, "rho": 0.0306, "theo": 0.8667, "change": 0.19, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T11:31:30", "percent_change": 26.7606, "prev_day_close": 0.709999978542328}, {"option": "BABA270319P00300000", "bid": 171.2, "bid_size": 10.0, "ask": 173.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 172.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.424995422363}, {"option": "BABA270617C00005000", "bid": 120.0, "bid_size": 11.0, "ask": 125.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0402, "theo": 122.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.24, "last_trade_time": "2026-06-10T14:52:29", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "BABA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0004, "rho": -0.0007, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA270617C00010000", "bid": 115.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0803, "theo": 117.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-06-10T14:52:35", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "BABA270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0005, "rho": -0.0012, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA270617C00015000", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1206, "theo": 113.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.89, "last_trade_time": "2026-06-10T15:25:10", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0052, "theta": -0.0007, "rho": -0.0019, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-09T13:54:19", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BABA270617C00020000", "bid": 106.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1603, "theo": 108.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "BABA270617P00020000", "bid": 0.01, "bid_size": 44.0, "ask": 0.03, "ask_size": 45.0, "iv": 0.712, "open_interest": 4943.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0009, "rho": -0.0027, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T14:13:43", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BABA270617C00025000", "bid": 101.0, "bid_size": 11.0, "ask": 106.0, "ask_size": 11.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1997, "theo": 103.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "BABA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.7202, "open_interest": 853.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0011, "rho": -0.0037, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-21T13:10:45", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "BABA270617C00030000", "bid": 96.5, "bid_size": 11.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0108, "theta": 0.0, "rho": 0.2394, "theo": 98.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "BABA270617P00030000", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6372, "open_interest": 313.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0014, "rho": -0.0052, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-14T15:50:49", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "BABA270617C00035000", "bid": 91.5, "bid_size": 11.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0162, "theta": 0.0, "rho": 0.2779, "theo": 93.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-06-15T14:12:12", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "BABA270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.642, "open_interest": 3.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0017, "rho": -0.0071, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-06T12:44:07", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "BABA270617C00040000", "bid": 87.0, "bid_size": 10.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.6701, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0196, "theta": 0.0, "rho": 0.3168, "theo": 89.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-06-15T14:11:40", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "BABA270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 7.0, "iv": 0.6286, "open_interest": 2.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.025, "theta": -0.0022, "rho": -0.0098, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-06-24T15:39:05", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "BABA270617C00045000", "bid": 82.15, "bid_size": 11.0, "ask": 86.55, "ask_size": 11.0, "iv": 0.4968, "open_interest": 3.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0288, "theta": 0.0, "rho": 0.3535, "theo": 84.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-07-20T11:51:12", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "BABA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6284, "open_interest": 21.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0332, "theta": -0.0028, "rho": -0.0136, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-10T09:50:12", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "BABA270617C00050000", "bid": 78.0, "bid_size": 10.0, "ask": 82.1, "ask_size": 11.0, "iv": 0.5962, "open_interest": 28.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0408, "theta": 0.0, "rho": 0.3888, "theo": 79.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-07-27T15:52:28", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "BABA270617P00050000", "bid": 0.18, "bid_size": 9.0, "ask": 0.62, "ask_size": 10.0, "iv": 0.5408, "open_interest": 808.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0443, "theta": -0.0035, "rho": -0.0189, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T09:31:20", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "BABA270617C00055000", "bid": 72.8, "bid_size": 11.0, "ask": 77.15, "ask_size": 11.0, "iv": 0.4907, "open_interest": 11.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0007, "vega": 0.0506, "theta": 0.0, "rho": 0.4246, "theo": 75.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.99, "last_trade_time": "2026-07-15T10:25:39", "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "BABA270617P00055000", "bid": 0.01, "bid_size": 8.0, "ask": 0.77, "ask_size": 5.0, "iv": 0.4897, "open_interest": 124.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0008, "vega": 0.0588, "theta": -0.0045, "rho": -0.0264, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-29T11:48:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BABA270617C00060000", "bid": 69.9, "bid_size": 10.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.5539, "open_interest": 27.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.001, "vega": 0.0683, "theta": 0.0, "rho": 0.4552, "theo": 70.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-07-31T09:38:21", "percent_change": 0.0, "prev_day_close": 65.2749996185303}, {"option": "BABA270617P00060000", "bid": 0.06, "bid_size": 157.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.499, "open_interest": 91.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0011, "vega": 0.0768, "theta": -0.0057, "rho": -0.0365, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-07-29T14:44:21", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "BABA270617C00065000", "bid": 65.2, "bid_size": 10.0, "ask": 67.6, "ask_size": 12.0, "iv": 0.5346, "open_interest": 20.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0013, "vega": 0.0918, "theta": 0.0, "rho": 0.4825, "theo": 65.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-07-31T14:05:14", "percent_change": 0.0, "prev_day_close": 60.7250003814697}, {"option": "BABA270617P00065000", "bid": 0.75, "bid_size": 102.0, "ask": 1.26, "ask_size": 12.0, "iv": 0.4848, "open_interest": 397.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0014, "vega": 0.0988, "theta": -0.0072, "rho": -0.0499, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-07-24T12:59:16", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "BABA270617C00070000", "bid": 60.85, "bid_size": 28.0, "ask": 62.95, "ask_size": 340.0, "iv": 0.5113, "open_interest": 167.0, "volume": 1.0, "delta": 0.955, "gamma": 0.0018, "vega": 0.1194, "theta": 0.0, "rho": 0.506, "theo": 61.4806, "change": 5.755, "open": 62.18, "high": 62.18, "low": 62.18, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-08-03T10:18:04", "percent_change": 10.1994, "prev_day_close": 56.4250011444092}, {"option": "BABA270617P00070000", "bid": 1.36, "bid_size": 14.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.4802, "open_interest": 1080.0, "volume": 5.0, "delta": -0.0511, "gamma": 0.0019, "vega": 0.1252, "theta": -0.009, "rho": -0.0674, "theo": 1.4183, "change": -0.235, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T10:10:04", "percent_change": -13.6232, "prev_day_close": 1.72499996423721}, {"option": "BABA270617C00075000", "bid": 56.6, "bid_size": 13.0, "ask": 58.7, "ask_size": 79.0, "iv": 0.5019, "open_interest": 157.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0022, "vega": 0.148, "theta": -0.0026, "rho": 0.5314, "theo": 57.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-07-31T14:36:59", "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "BABA270617P00075000", "bid": 1.8, "bid_size": 88.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.4768, "open_interest": 2149.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0024, "vega": 0.1555, "theta": -0.011, "rho": -0.0893, "theo": 1.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-07-31T09:51:17", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "BABA270617C00080000", "bid": 51.05, "bid_size": 273.0, "ask": 54.45, "ask_size": 111.0, "iv": 0.4503, "open_interest": 483.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0028, "vega": 0.1747, "theta": -0.0055, "rho": 0.5447, "theo": 52.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-07-24T15:49:12", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "BABA270617P00080000", "bid": 2.34, "bid_size": 106.0, "ask": 2.86, "ask_size": 17.0, "iv": 0.4634, "open_interest": 1405.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0029, "vega": 0.1881, "theta": -0.0132, "rho": -0.1158, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-07-31T11:39:43", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BABA270617C00085000", "bid": 47.7, "bid_size": 695.0, "ask": 50.2, "ask_size": 180.0, "iv": 0.4584, "open_interest": 1409.0, "volume": 3.0, "delta": 0.8984, "gamma": 0.0033, "vega": 0.213, "theta": -0.0085, "rho": 0.5527, "theo": 48.9692, "change": 6.725, "open": 50.5, "high": 50.5, "low": 50.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T10:52:54", "percent_change": 15.3627, "prev_day_close": 43.7749996185303}, {"option": "BABA270617P00085000", "bid": 3.3, "bid_size": 61.0, "ask": 3.75, "ask_size": 38.0, "iv": 0.4629, "open_interest": 655.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0035, "vega": 0.2223, "theta": -0.0155, "rho": -0.1462, "theo": 3.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-07-31T10:41:10", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "BABA270617C00090000", "bid": 44.75, "bid_size": 84.0, "ask": 45.65, "ask_size": 93.0, "iv": 0.4585, "open_interest": 606.0, "volume": 3.0, "delta": 0.8731, "gamma": 0.0039, "vega": 0.2514, "theta": -0.0115, "rho": 0.5562, "theo": 45.1367, "change": 4.64, "open": 45.14, "high": 45.14, "low": 45.14, "tick": "up", "last_trade_price": 45.14, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 11.4568, "prev_day_close": 40.5}, {"option": "BABA270617P00090000", "bid": 4.25, "bid_size": 319.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.4561, "open_interest": 2249.0, "volume": 4.0, "delta": -0.1356, "gamma": 0.0041, "vega": 0.2584, "theta": -0.0178, "rho": -0.1811, "theo": 4.4727, "change": -0.985, "open": 4.55, "high": 4.55, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-08-03T11:57:36", "percent_change": -18.4977, "prev_day_close": 5.32500004768372}, {"option": "BABA270617C00095000", "bid": 40.3, "bid_size": 428.0, "ask": 42.4, "ask_size": 63.0, "iv": 0.4481, "open_interest": 166.0, "volume": 5.0, "delta": 0.8449, "gamma": 0.0045, "vega": 0.2856, "theta": -0.0145, "rho": 0.5647, "theo": 41.4997, "change": 6.115, "open": 41.58, "high": 42.94, "low": 41.58, "tick": "up", "last_trade_price": 42.94, "last_trade_time": "2026-08-03T12:10:38", "percent_change": 16.6056, "prev_day_close": 36.8250007629394}, {"option": "BABA270617P00095000", "bid": 5.55, "bid_size": 129.0, "ask": 6.25, "ask_size": 419.0, "iv": 0.4604, "open_interest": 1834.0, "volume": 3.0, "delta": -0.1646, "gamma": 0.0047, "vega": 0.2936, "theta": -0.0202, "rho": -0.2196, "theo": 5.6996, "change": -1.125, "open": 5.6, "high": 5.7, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T13:08:03", "percent_change": -16.7286, "prev_day_close": 6.72499990463257}, {"option": "BABA270617C00100000", "bid": 36.85, "bid_size": 757.0, "ask": 39.2, "ask_size": 378.0, "iv": 0.4497, "open_interest": 1944.0, "volume": 27.0, "delta": 0.814, "gamma": 0.0051, "vega": 0.3169, "theta": -0.0174, "rho": 0.5559, "theo": 38.0882, "change": 4.6, "open": 37.4, "high": 39.65, "low": 37.4, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T13:26:51", "percent_change": 13.5693, "prev_day_close": 33.8999996185303}, {"option": "BABA270617P00100000", "bid": 6.7, "bid_size": 356.0, "ask": 7.7, "ask_size": 84.0, "iv": 0.4536, "open_interest": 4485.0, "volume": 15.0, "delta": -0.1961, "gamma": 0.0052, "vega": 0.3267, "theta": -0.0224, "rho": -0.2598, "theo": 7.1398, "change": -1.425, "open": 7.38, "high": 7.38, "low": 6.9, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:38:56", "percent_change": -16.9139, "prev_day_close": 8.4249997138977}, {"option": "BABA270617C00105000", "bid": 34.25, "bid_size": 189.0, "ask": 35.7, "ask_size": 201.0, "iv": 0.4532, "open_interest": 688.0, "volume": 7.0, "delta": 0.7812, "gamma": 0.0056, "vega": 0.3519, "theta": -0.0201, "rho": 0.5447, "theo": 34.8788, "change": 4.95, "open": 35.58, "high": 35.58, "low": 35.5, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:15:52", "percent_change": 16.2029, "prev_day_close": 30.5500001907349}, {"option": "BABA270617P00105000", "bid": 8.45, "bid_size": 332.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.4498, "open_interest": 999.0, "volume": 3.0, "delta": -0.2298, "gamma": 0.0058, "vega": 0.3584, "theta": -0.0245, "rho": -0.3027, "theo": 8.7983, "change": -2.05, "open": 8.91, "high": 8.91, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T12:57:28", "percent_change": -19.2488, "prev_day_close": 10.6500000953674}, {"option": "BABA270617C00110000", "bid": 31.05, "bid_size": 167.0, "ask": 33.1, "ask_size": 338.0, "iv": 0.4549, "open_interest": 825.0, "volume": 11.0, "delta": 0.7468, "gamma": 0.0061, "vega": 0.3797, "theta": -0.0225, "rho": 0.5416, "theo": 31.878, "change": 5.3, "open": 31.9, "high": 33.15, "low": 31.76, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T11:56:31", "percent_change": 19.0305, "prev_day_close": 27.8499994277954}, {"option": "BABA270617P00110000", "bid": 10.3, "bid_size": 318.0, "ask": 11.0, "ask_size": 54.0, "iv": 0.449, "open_interest": 1237.0, "volume": 4.0, "delta": -0.2651, "gamma": 0.0063, "vega": 0.3864, "theta": -0.0264, "rho": -0.3456, "theo": 10.6754, "change": -1.775, "open": 10.99, "high": 10.99, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T10:37:30", "percent_change": -14.2857, "prev_day_close": 12.4250001907349}, {"option": "BABA270617C00115000", "bid": 28.0, "bid_size": 532.0, "ask": 30.0, "ask_size": 153.0, "iv": 0.4464, "open_interest": 394.0, "volume": 65.0, "delta": 0.7114, "gamma": 0.0065, "vega": 0.4041, "theta": -0.0247, "rho": 0.5206, "theo": 29.1143, "change": 4.095, "open": 30.18, "high": 30.18, "low": 29.32, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-08-03T15:22:36", "percent_change": 16.1379, "prev_day_close": 25.375}, {"option": "BABA270617P00115000", "bid": 12.4, "bid_size": 71.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.4491, "open_interest": 210.0, "volume": 2.0, "delta": -0.3018, "gamma": 0.0067, "vega": 0.4103, "theta": -0.0281, "rho": -0.3872, "theo": 12.7814, "change": -1.875, "open": 12.73, "high": 12.75, "low": 12.73, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T10:37:26", "percent_change": -12.8205, "prev_day_close": 14.625}, {"option": "BABA270617C00120000", "bid": 25.25, "bid_size": 752.0, "ask": 27.25, "ask_size": 64.0, "iv": 0.4423, "open_interest": 3085.0, "volume": 12.0, "delta": 0.6754, "gamma": 0.0068, "vega": 0.4267, "theta": -0.0266, "rho": 0.5008, "theo": 26.5431, "change": 4.8, "open": 26.05, "high": 28.2, "low": 26.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T11:59:08", "percent_change": 20.8696, "prev_day_close": 23.0}, {"option": "BABA270617P00120000", "bid": 14.65, "bid_size": 75.0, "ask": 16.2, "ask_size": 101.0, "iv": 0.4569, "open_interest": 1289.0, "volume": 2.0, "delta": -0.3391, "gamma": 0.0071, "vega": 0.4305, "theta": -0.0295, "rho": -0.4294, "theo": 15.0915, "change": -2.57, "open": 15.38, "high": 15.38, "low": 14.68, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-03T10:37:26", "percent_change": -14.8986, "prev_day_close": 17.25}, {"option": "BABA270617C00125000", "bid": 22.8, "bid_size": 874.0, "ask": 25.45, "ask_size": 403.0, "iv": 0.4479, "open_interest": 725.0, "volume": 85.0, "delta": 0.6393, "gamma": 0.0071, "vega": 0.4418, "theta": -0.0281, "rho": 0.4868, "theo": 24.1868, "change": 3.55, "open": 23.6, "high": 26.25, "low": 23.6, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T15:26:35", "percent_change": 16.9451, "prev_day_close": 20.9499998092651}, {"option": "BABA270617P00125000", "bid": 17.35, "bid_size": 314.0, "ask": 18.0, "ask_size": 78.0, "iv": 0.4505, "open_interest": 819.0, "volume": 3.0, "delta": -0.3768, "gamma": 0.0074, "vega": 0.4458, "theta": -0.0306, "rho": -0.466, "theo": 17.6215, "change": -2.77, "open": 16.65, "high": 17.53, "low": 16.65, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-08-03T13:08:03", "percent_change": -13.6453, "prev_day_close": 20.3000001907349}, {"option": "BABA270617C00130000", "bid": 20.85, "bid_size": 781.0, "ask": 22.5, "ask_size": 90.0, "iv": 0.4421, "open_interest": 1224.0, "volume": 31.0, "delta": 0.6035, "gamma": 0.0073, "vega": 0.4557, "theta": -0.0294, "rho": 0.4625, "theo": 22.0221, "change": 3.375, "open": 22.38, "high": 23.4, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 17.8336, "prev_day_close": 18.9250001907349}, {"option": "BABA270617P00130000", "bid": 19.8, "bid_size": 204.0, "ask": 21.5, "ask_size": 353.0, "iv": 0.4561, "open_interest": 1468.0, "volume": 7.0, "delta": -0.4147, "gamma": 0.0077, "vega": 0.4567, "theta": -0.0315, "rho": -0.503, "theo": 20.3599, "change": -2.925, "open": 19.91, "high": 20.1, "low": 19.91, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-03T11:50:44", "percent_change": -12.7036, "prev_day_close": 23.0249996185303}, {"option": "BABA270617C00135000", "bid": 19.8, "bid_size": 10.0, "ask": 20.8, "ask_size": 343.0, "iv": 0.4559, "open_interest": 518.0, "volume": 2.0, "delta": 0.5684, "gamma": 0.0074, "vega": 0.464, "theta": -0.0303, "rho": 0.4464, "theo": 20.0427, "change": 3.905, "open": 19.55, "high": 20.93, "low": 19.55, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-08-03T11:56:31", "percent_change": 22.9369, "prev_day_close": 17.0249996185303}, {"option": "BABA270617P00135000", "bid": 22.5, "bid_size": 78.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.4466, "open_interest": 466.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0079, "vega": 0.4634, "theta": -0.0321, "rho": -0.5364, "theo": 23.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.02, "last_trade_time": "2026-07-30T14:54:39", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "BABA270617C00140000", "bid": 17.45, "bid_size": 497.0, "ask": 18.65, "ask_size": 164.0, "iv": 0.4475, "open_interest": 999.0, "volume": 22.0, "delta": 0.5339, "gamma": 0.0075, "vega": 0.469, "theta": -0.031, "rho": 0.4198, "theo": 18.2202, "change": 2.85, "open": 18.0, "high": 19.3, "low": 18.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 18.2692, "prev_day_close": 15.5999999046326}, {"option": "BABA270617P00140000", "bid": 25.05, "bid_size": 243.0, "ask": 27.05, "ask_size": 40.0, "iv": 0.4438, "open_interest": 335.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0081, "vega": 0.4654, "theta": -0.0324, "rho": -0.5653, "theo": 26.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-07-14T09:38:26", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "BABA270617C00145000", "bid": 16.35, "bid_size": 10.0, "ask": 16.95, "ask_size": 12.0, "iv": 0.4536, "open_interest": 1672.0, "volume": 3.0, "delta": 0.5008, "gamma": 0.0075, "vega": 0.4712, "theta": -0.0314, "rho": 0.4022, "theo": 16.5806, "change": 2.945, "open": 17.1, "high": 17.1, "low": 16.82, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-03T13:38:13", "percent_change": 21.2252, "prev_day_close": 13.875}, {"option": "BABA270617P00145000", "bid": 29.3, "bid_size": 10.0, "ask": 30.75, "ask_size": 53.0, "iv": 0.4595, "open_interest": 166.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0082, "vega": 0.4639, "theta": -0.0326, "rho": -0.5877, "theo": 29.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.05, "last_trade_time": "2026-07-16T10:30:55", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "BABA270617C00150000", "bid": 13.9, "bid_size": 426.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.4438, "open_interest": 1496.0, "volume": 58.0, "delta": 0.4692, "gamma": 0.0074, "vega": 0.4688, "theta": -0.0315, "rho": 0.3764, "theo": 15.0961, "change": 2.65, "open": 14.15, "high": 16.0, "low": 14.15, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 20.9486, "prev_day_close": 12.6500000953674}, {"option": "BABA270617P00150000", "bid": 32.45, "bid_size": 184.0, "ask": 33.65, "ask_size": 10.0, "iv": 0.4513, "open_interest": 769.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0082, "vega": 0.4587, "theta": -0.0325, "rho": -0.611, "theo": 33.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-07-20T12:22:38", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "BABA270617C00155000", "bid": 13.4, "bid_size": 49.0, "ask": 14.35, "ask_size": 222.0, "iv": 0.4572, "open_interest": 343.0, "volume": 3.0, "delta": 0.439, "gamma": 0.0074, "vega": 0.4658, "theta": -0.0315, "rho": 0.3582, "theo": 13.7507, "change": 2.63, "open": 14.3, "high": 14.3, "low": 14.13, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-08-03T15:31:35", "percent_change": 22.8696, "prev_day_close": 11.5}, {"option": "BABA270617P00155000", "bid": 36.15, "bid_size": 56.0, "ask": 37.25, "ask_size": 10.0, "iv": 0.4534, "open_interest": 230.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0082, "vega": 0.4498, "theta": -0.0322, "rho": -0.6219, "theo": 36.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BABA270617C00160000", "bid": 11.65, "bid_size": 412.0, "ask": 12.85, "ask_size": 13.0, "iv": 0.4497, "open_interest": 738.0, "volume": 19.0, "delta": 0.4105, "gamma": 0.0072, "vega": 0.4578, "theta": -0.0313, "rho": 0.3346, "theo": 12.5346, "change": 2.35, "open": 13.0, "high": 13.3, "low": 12.82, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:42:36", "percent_change": 22.2749, "prev_day_close": 10.5500001907349}, {"option": "BABA270617P00160000", "bid": 39.9, "bid_size": 331.0, "ask": 41.55, "ask_size": 247.0, "iv": 0.461, "open_interest": 477.0, "volume": 1.0, "delta": -0.6251, "gamma": 0.0082, "vega": 0.4386, "theta": -0.0318, "rho": -0.6325, "theo": 40.5029, "change": -4.485, "open": 39.84, "high": 39.84, "low": 39.84, "tick": "down", "last_trade_price": 39.84, "last_trade_time": "2026-08-03T11:19:05", "percent_change": -10.1184, "prev_day_close": 44.3249988555908}, {"option": "BABA270617C00165000", "bid": 10.3, "bid_size": 622.0, "ask": 11.9, "ask_size": 76.0, "iv": 0.45, "open_interest": 441.0, "volume": 5.0, "delta": 0.3835, "gamma": 0.0071, "vega": 0.4507, "theta": -0.0309, "rho": 0.3166, "theo": 11.4378, "change": 2.6, "open": 11.52, "high": 12.0, "low": 11.52, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T12:47:42", "percent_change": 27.6596, "prev_day_close": 9.40000009536743}, {"option": "BABA270617P00165000", "bid": 42.8, "bid_size": 246.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.4433, "open_interest": 141.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0081, "vega": 0.4225, "theta": -0.0312, "rho": -0.6398, "theo": 44.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-07-16T10:30:31", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BABA270617C00170000", "bid": 8.9, "bid_size": 822.0, "ask": 10.9, "ask_size": 54.0, "iv": 0.4466, "open_interest": 615.0, "volume": 4.0, "delta": 0.3581, "gamma": 0.0069, "vega": 0.4431, "theta": -0.0304, "rho": 0.2994, "theo": 10.4453, "change": 1.975, "open": 10.95, "high": 11.07, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:49:22", "percent_change": 23.1672, "prev_day_close": 8.52499961853027}, {"option": "BABA270617P00170000", "bid": 47.7, "bid_size": 60.0, "ask": 48.9, "ask_size": 10.0, "iv": 0.4567, "open_interest": 417.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0081, "vega": 0.4067, "theta": -0.0305, "rho": -0.6356, "theo": 48.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.45, "last_trade_time": "2026-06-26T13:03:31", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "BABA270617C00175000", "bid": 8.9, "bid_size": 209.0, "ask": 11.05, "ask_size": 303.0, "iv": 0.4709, "open_interest": 515.0, "volume": 1.0, "delta": 0.3343, "gamma": 0.0067, "vega": 0.429, "theta": -0.0298, "rho": 0.2785, "theo": 9.5448, "change": 2.35, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T12:20:43", "percent_change": 30.1282, "prev_day_close": 7.79999995231628}, {"option": "BABA270617P00175000", "bid": 52.25, "bid_size": 3.0, "ask": 53.6, "ask_size": 28.0, "iv": 0.4714, "open_interest": 313.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.008, "vega": 0.3869, "theta": -0.0297, "rho": -0.6298, "theo": 52.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.78, "last_trade_time": "2026-07-15T12:16:28", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BABA270617C00180000", "bid": 7.45, "bid_size": 1023.0, "ask": 9.2, "ask_size": 209.0, "iv": 0.4528, "open_interest": 3137.0, "volume": 223.0, "delta": 0.312, "gamma": 0.0065, "vega": 0.4186, "theta": -0.0292, "rho": 0.2631, "theo": 8.7343, "change": 1.925, "open": 9.2, "high": 9.3, "low": 8.95, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:36:08", "percent_change": 27.0175, "prev_day_close": 7.125}, {"option": "BABA270617P00180000", "bid": 56.0, "bid_size": 65.0, "ask": 57.65, "ask_size": 37.0, "iv": 0.465, "open_interest": 203.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0078, "vega": 0.3679, "theta": -0.0288, "rho": -0.6198, "theo": 56.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.92, "last_trade_time": "2026-06-30T12:29:57", "percent_change": 0.0, "prev_day_close": 61.2750015258789}, {"option": "BABA270617C00185000", "bid": 6.8, "bid_size": 942.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.4532, "open_interest": 99.0, "volume": 2.0, "delta": 0.2912, "gamma": 0.0062, "vega": 0.4035, "theta": -0.0284, "rho": 0.2446, "theo": 8.0003, "change": 1.83, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-08-03T10:33:35", "percent_change": 28.3721, "prev_day_close": 6.45000004768372}, {"option": "BABA270617P00185000", "bid": 60.35, "bid_size": 116.0, "ask": 62.35, "ask_size": 119.0, "iv": 0.4732, "open_interest": 29.0, "volume": 1.0, "delta": -0.7659, "gamma": 0.0077, "vega": 0.3451, "theta": -0.0279, "rho": -0.6036, "theo": 61.0529, "change": -5.465, "open": 60.36, "high": 60.36, "low": 60.36, "tick": "down", "last_trade_price": 60.36, "last_trade_time": "2026-08-03T09:47:59", "percent_change": -8.30232, "prev_day_close": 65.8250007629394}, {"option": "BABA270617C00190000", "bid": 6.55, "bid_size": 779.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.4608, "open_interest": 302.0, "volume": 3.0, "delta": 0.272, "gamma": 0.006, "vega": 0.3915, "theta": -0.0276, "rho": 0.2302, "theo": 7.3453, "change": 1.845, "open": 7.79, "high": 7.81, "low": 7.77, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-08-03T11:37:55", "percent_change": 31.1392, "prev_day_close": 5.92499995231628}, {"option": "BABA270617P00190000", "bid": 63.3, "bid_size": 553.0, "ask": 67.0, "ask_size": 48.0, "iv": 0.4568, "open_interest": 481.0, "volume": 1.0, "delta": -0.79, "gamma": 0.0076, "vega": 0.3217, "theta": -0.0269, "rho": -0.5806, "theo": 65.4515, "change": -5.97, "open": 64.33, "high": 64.33, "low": 64.33, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-08-03T11:47:35", "percent_change": -8.49218, "prev_day_close": 70.2999992370606}, {"option": "BABA270617C00195000", "bid": 5.5, "bid_size": 1038.0, "ask": 8.1, "ask_size": 561.0, "iv": 0.4699, "open_interest": 194.0, "volume": 12.0, "delta": 0.2541, "gamma": 0.0058, "vega": 0.3797, "theta": -0.0268, "rho": 0.2172, "theo": 6.7493, "change": 1.65, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:35:02", "percent_change": 29.7297, "prev_day_close": 5.55000019073486}, {"option": "BABA270617P00195000", "bid": 69.1, "bid_size": 35.0, "ask": 71.1, "ask_size": 30.0, "iv": 0.4742, "open_interest": 13.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0074, "vega": 0.2987, "theta": -0.0258, "rho": -0.561, "theo": 69.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-07-15T10:51:41", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "BABA270617C00200000", "bid": 6.1, "bid_size": 1.0, "ask": 6.45, "ask_size": 43.0, "iv": 0.4723, "open_interest": 3288.0, "volume": 97.0, "delta": 0.2376, "gamma": 0.0056, "vega": 0.364, "theta": -0.026, "rho": 0.2022, "theo": 6.2173, "change": 1.175, "open": 6.4, "high": 6.7, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 23.1527, "prev_day_close": 5.07500004768372}, {"option": "BABA270617P00200000", "bid": 72.85, "bid_size": 35.0, "ask": 75.8, "ask_size": 26.0, "iv": 0.4648, "open_interest": 10.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0073, "vega": 0.2754, "theta": -0.0248, "rho": -0.5114, "theo": 74.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.57, "last_trade_time": "2026-07-30T09:41:51", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "BABA270617C00210000", "bid": 4.1, "bid_size": 956.0, "ask": 6.4, "ask_size": 533.0, "iv": 0.4738, "open_interest": 2054.0, "volume": 1.0, "delta": 0.208, "gamma": 0.0051, "vega": 0.3395, "theta": -0.0244, "rho": 0.1793, "theo": 5.2948, "change": 0.85, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T10:22:39", "percent_change": 19.5402, "prev_day_close": 4.35000014305115}, {"option": "BABA270617P00210000", "bid": 83.5, "bid_size": 10.0, "ask": 84.8, "ask_size": 13.0, "iv": 0.4919, "open_interest": 1.0, "volume": 1.0, "delta": -0.8733, "gamma": 0.0069, "vega": 0.2239, "theta": -0.0227, "rho": -0.4544, "theo": 83.7656, "change": -5.8, "open": 82.7, "high": 82.7, "low": 82.7, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-08-03T11:50:44", "percent_change": -6.55367, "prev_day_close": 88.5}, {"option": "BABA270617C00220000", "bid": 4.05, "bid_size": 690.0, "ask": 4.9, "ask_size": 211.0, "iv": 0.4779, "open_interest": 2136.0, "volume": 3.0, "delta": 0.1826, "gamma": 0.0047, "vega": 0.3121, "theta": -0.0227, "rho": 0.1573, "theo": 4.5347, "change": 1.0, "open": 4.58, "high": 4.75, "low": 4.58, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:22:32", "percent_change": 26.6667, "prev_day_close": 3.75}, {"option": "BABA270617P00220000", "bid": 92.05, "bid_size": 10.0, "ask": 94.55, "ask_size": 10.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0067, "vega": 0.1728, "theta": -0.0204, "rho": -0.3539, "theo": 93.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.53, "last_trade_time": "2026-01-30T12:58:30", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "BABA270617C00230000", "bid": 2.74, "bid_size": 1141.0, "ask": 5.35, "ask_size": 527.0, "iv": 0.4891, "open_interest": 689.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0042, "vega": 0.2901, "theta": -0.0212, "rho": 0.1404, "theo": 3.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-07-30T15:53:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BABA270617P00230000", "bid": 101.15, "bid_size": 10.0, "ask": 104.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0066, "vega": 0.1245, "theta": -0.0171, "rho": -0.2812, "theo": 102.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.97, "last_trade_time": "2025-12-16T11:39:03", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "BABA270617C00240000", "bid": 3.25, "bid_size": 10.0, "ask": 3.65, "ask_size": 15.0, "iv": 0.4912, "open_interest": 1142.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0039, "vega": 0.2663, "theta": -0.0198, "rho": 0.124, "theo": 3.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-07-31T12:14:52", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "BABA270617P00240000", "bid": 110.5, "bid_size": 11.0, "ask": 113.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0055, "vega": 0.0703, "theta": -0.0164, "rho": -0.1537, "theo": 112.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.95, "last_trade_time": "2026-06-11T15:50:35", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "BABA270617C00250000", "bid": 2.78, "bid_size": 348.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.4939, "open_interest": 897.0, "volume": 3.0, "delta": 0.1271, "gamma": 0.0035, "vega": 0.2471, "theta": -0.0184, "rho": 0.1113, "theo": 2.9869, "change": 0.66, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:30:42", "percent_change": 27.0492, "prev_day_close": 2.44000005722046}, {"option": "BABA270617P00250000", "bid": 120.5, "bid_size": 10.0, "ask": 124.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0034, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 122.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.85, "last_trade_time": "2026-02-09T09:58:19", "percent_change": 0.0, "prev_day_close": 128.075000762939}, {"option": "BABA270617C00260000", "bid": 2.44, "bid_size": 330.0, "ask": 2.79, "ask_size": 50.0, "iv": 0.4993, "open_interest": 191.0, "volume": 8.0, "delta": 0.1136, "gamma": 0.0032, "vega": 0.2278, "theta": -0.0172, "rho": 0.0994, "theo": 2.6316, "change": 0.425, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T10:12:20", "percent_change": 19.5402, "prev_day_close": 2.17499995231628}, {"option": "BABA270617P00260000", "bid": 130.35, "bid_size": 10.0, "ask": 134.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0013, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 132.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.21, "last_trade_time": "2025-12-16T11:39:03", "percent_change": 0.0, "prev_day_close": 138.349998474121}, {"option": "BABA270617C00270000", "bid": 2.22, "bid_size": 11.0, "ask": 2.71, "ask_size": 188.0, "iv": 0.5116, "open_interest": 126.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.003, "vega": 0.2108, "theta": -0.0161, "rho": 0.0894, "theo": 2.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-07-31T12:25:11", "percent_change": 0.0, "prev_day_close": 2.00499993562698}, {"option": "BABA270617P00270000", "bid": 140.45, "bid_size": 11.0, "ask": 144.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.3, "last_trade_time": "2025-09-19T15:29:45", "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "BABA270617C00280000", "bid": 1.97, "bid_size": 14.0, "ask": 2.32, "ask_size": 58.0, "iv": 0.5139, "open_interest": 157.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0027, "vega": 0.1966, "theta": -0.015, "rho": 0.0812, "theo": 2.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-07-31T11:51:39", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "BABA270617P00280000", "bid": 150.45, "bid_size": 11.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.48, "last_trade_time": "2025-09-24T09:40:22", "percent_change": 0.0, "prev_day_close": 158.150001525879}, {"option": "BABA270617C00290000", "bid": 1.77, "bid_size": 18.0, "ask": 2.21, "ask_size": 171.0, "iv": 0.5227, "open_interest": 44.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0025, "vega": 0.1816, "theta": -0.0141, "rho": 0.0733, "theo": 1.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-07-31T15:54:12", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "BABA270617P00290000", "bid": 160.35, "bid_size": 10.0, "ask": 163.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "BABA270617C00300000", "bid": 1.47, "bid_size": 317.0, "ask": 1.85, "ask_size": 133.0, "iv": 0.5196, "open_interest": 523.0, "volume": 25.0, "delta": 0.0759, "gamma": 0.0023, "vega": 0.1693, "theta": -0.0133, "rho": 0.0667, "theo": 1.6896, "change": 0.205, "open": 1.65, "high": 1.85, "low": 1.65, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T15:04:34", "percent_change": 13.9932, "prev_day_close": 1.46499997377396}, {"option": "BABA270617P00300000", "bid": 170.35, "bid_size": 10.0, "ask": 173.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2025-11-24T10:19:04", "percent_change": 0.0, "prev_day_close": 178.175003051758}, {"option": "BABA270617C00310000", "bid": 1.43, "bid_size": 10.0, "ask": 1.83, "ask_size": 361.0, "iv": 0.5329, "open_interest": 458.0, "volume": 13.0, "delta": 0.0694, "gamma": 0.0021, "vega": 0.1586, "theta": -0.0125, "rho": 0.0613, "theo": 1.5324, "change": 0.01, "open": 1.69, "high": 1.71, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T14:33:46", "percent_change": 0.684929, "prev_day_close": 1.46000003814697}, {"option": "BABA270617P00310000", "bid": 180.4, "bid_size": 11.0, "ask": 184.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 182.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.65, "last_trade_time": "2025-10-08T11:35:49", "percent_change": 0.0, "prev_day_close": 188.175003051758}, {"option": "BABA270617C00320000", "bid": 1.3, "bid_size": 7.0, "ask": 1.51, "ask_size": 186.0, "iv": 0.5325, "open_interest": 282.0, "volume": 20.0, "delta": 0.0636, "gamma": 0.002, "vega": 0.148, "theta": -0.0118, "rho": 0.0561, "theo": 1.3959, "change": 0.14, "open": 1.43, "high": 1.47, "low": 1.39, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T11:48:20", "percent_change": 10.6061, "prev_day_close": 1.31999999284744}, {"option": "BABA270617P00320000", "bid": 190.45, "bid_size": 10.0, "ask": 193.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 192.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2025-10-30T14:39:56", "percent_change": 0.0, "prev_day_close": 198.099998474121}, {"option": "BABA270617C00330000", "bid": 1.07, "bid_size": 152.0, "ask": 1.58, "ask_size": 550.0, "iv": 0.5405, "open_interest": 113.0, "volume": 69.0, "delta": 0.0585, "gamma": 0.0018, "vega": 0.1384, "theta": -0.0111, "rho": 0.0515, "theo": 1.2774, "change": 0.21, "open": 1.41, "high": 1.43, "low": 1.3, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:55:58", "percent_change": 18.9189, "prev_day_close": 1.10999995470047}, {"option": "BABA270617P00330000", "bid": 200.4, "bid_size": 10.0, "ask": 203.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 202.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.075004577637}, {"option": "BABA270617C00340000", "bid": 0.95, "bid_size": 313.0, "ask": 1.32, "ask_size": 334.0, "iv": 0.5389, "open_interest": 379.0, "volume": 70.0, "delta": 0.054, "gamma": 0.0017, "vega": 0.1301, "theta": -0.0105, "rho": 0.0476, "theo": 1.1732, "change": 0.16, "open": 1.18, "high": 1.32, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:55:52", "percent_change": 16.3265, "prev_day_close": 0.979999959468842}, {"option": "BABA270617P00340000", "bid": 210.4, "bid_size": 11.0, "ask": 213.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 212.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.074996948242}, {"option": "BABA270617C00350000", "bid": 0.8, "bid_size": 349.0, "ask": 1.13, "ask_size": 15.0, "iv": 0.5367, "open_interest": 364.0, "volume": 60.0, "delta": 0.05, "gamma": 0.0016, "vega": 0.1228, "theta": -0.01, "rho": 0.0442, "theo": 1.0816, "change": 0.195, "open": 1.21, "high": 1.22, "low": 1.03, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 21.7877, "prev_day_close": 0.895000010728836}, {"option": "BABA270617P00350000", "bid": 220.4, "bid_size": 11.0, "ask": 224.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 222.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.175003051758}, {"option": "BABA270617C00360000", "bid": 0.73, "bid_size": 420.0, "ask": 1.2, "ask_size": 469.0, "iv": 0.5486, "open_interest": 2813.0, "volume": 46.0, "delta": 0.0464, "gamma": 0.0015, "vega": 0.1153, "theta": -0.0095, "rho": 0.041, "theo": 0.9986, "change": 0.055, "open": 1.0, "high": 1.1, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:47:10", "percent_change": 6.28571, "prev_day_close": 0.875}, {"option": "BABA270617P00360000", "bid": 230.4, "bid_size": 11.0, "ask": 233.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 232.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.6, "last_trade_time": "2026-02-18T09:53:31", "percent_change": 0.0, "prev_day_close": 238.175003051758}, {"option": "BABA271217C00005000", "bid": 120.5, "bid_size": 11.0, "ask": 125.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0407, "theo": 122.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "BABA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 112.0, "iv": 2.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0002, "rho": -0.0011, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA271217C00010000", "bid": 115.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0813, "theo": 117.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "BABA271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 1.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0004, "rho": -0.0022, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA271217C00015000", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1224, "theo": 113.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0081, "theta": -0.0006, "rho": -0.0036, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA271217C00020000", "bid": 106.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.1636, "theo": 108.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "BABA271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0008, "rho": -0.0057, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BABA271217C00025000", "bid": 101.0, "bid_size": 11.0, "ask": 106.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0135, "theta": 0.0, "rho": 0.2089, "theo": 103.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "BABA271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 18.0, "iv": 0.7092, "open_interest": 200.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0011, "rho": -0.0086, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-10T09:33:05", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "BABA271217C00030000", "bid": 97.0, "bid_size": 10.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0211, "theta": 0.0, "rho": 0.2543, "theo": 98.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "BABA271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 58.0, "iv": 0.6287, "open_interest": 6.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0262, "theta": -0.0015, "rho": -0.0127, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-07T13:22:44", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BABA271217C00035000", "bid": 92.5, "bid_size": 10.0, "ask": 95.55, "ask_size": 10.0, "iv": 0.5097, "open_interest": 23.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0337, "theta": 0.0, "rho": 0.3175, "theo": 94.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-07-10T09:33:36", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "BABA271217P00035000", "bid": 0.01, "bid_size": 112.0, "ask": 0.54, "ask_size": 121.0, "iv": 0.5544, "open_interest": 0.0, "volume": 6.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0368, "theta": -0.002, "rho": -0.0186, "theo": 0.306, "change": -0.14, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T09:30:07", "percent_change": -29.7872, "prev_day_close": 0.470000002533197}, {"option": "BABA271217C00040000", "bid": 88.65, "bid_size": 10.0, "ask": 91.25, "ask_size": 10.0, "iv": 0.6098, "open_interest": 12.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0499, "theta": 0.0, "rho": 0.498, "theo": 89.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.75, "last_trade_time": "2026-07-20T11:50:15", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "BABA271217P00040000", "bid": 0.23, "bid_size": 47.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.5454, "open_interest": 0.0, "volume": 9.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0506, "theta": -0.0026, "rho": -0.0268, "theo": 0.4428, "change": -0.245, "open": 0.48, "high": 0.48, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:11:48", "percent_change": -34.7518, "prev_day_close": 0.705000013113022}, {"option": "BABA271217C00045000", "bid": 84.05, "bid_size": 10.0, "ask": 87.5, "ask_size": 11.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0672, "theta": 0.0, "rho": 0.5509, "theo": 85.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.02, "last_trade_time": "2026-07-10T13:45:30", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "BABA271217P00045000", "bid": 0.35, "bid_size": 71.0, "ask": 0.89, "ask_size": 61.0, "iv": 0.5211, "open_interest": 4.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.0683, "theta": -0.0034, "rho": -0.0379, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-02T12:18:05", "percent_change": 0.0, "prev_day_close": 1.06499995663762}, {"option": "BABA271217C00050000", "bid": 78.0, "bid_size": 11.0, "ask": 83.0, "ask_size": 11.0, "iv": 0.4966, "open_interest": 17.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0008, "vega": 0.0882, "theta": 0.0, "rho": 0.6, "theo": 80.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-31T15:46:13", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "BABA271217P00050000", "bid": 0.18, "bid_size": 10.0, "ask": 1.29, "ask_size": 45.0, "iv": 0.4899, "open_interest": 3082.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0008, "vega": 0.0898, "theta": -0.0044, "rho": -0.0523, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-01T12:04:13", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "BABA271217C00055000", "bid": 74.0, "bid_size": 10.0, "ask": 78.5, "ask_size": 11.0, "iv": 0.4976, "open_interest": 26.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.001, "vega": 0.1132, "theta": 0.0, "rho": 0.6445, "theo": 76.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.87, "last_trade_time": "2026-07-13T12:41:47", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "BABA271217P00055000", "bid": 0.98, "bid_size": 84.0, "ask": 1.52, "ask_size": 29.0, "iv": 0.4987, "open_interest": 115.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.001, "vega": 0.115, "theta": -0.0055, "rho": -0.0708, "theo": 1.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "BABA271217C00060000", "bid": 69.55, "bid_size": 110.0, "ask": 74.5, "ask_size": 15.0, "iv": 0.4904, "open_interest": 67.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0013, "vega": 0.1418, "theta": 0.0, "rho": 0.6841, "theo": 72.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.99, "last_trade_time": "2026-07-31T13:00:07", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "BABA271217P00060000", "bid": 1.42, "bid_size": 8.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.4866, "open_interest": 197.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0014, "vega": 0.1444, "theta": -0.0068, "rho": -0.0935, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-07-30T11:31:00", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BABA271217C00065000", "bid": 66.45, "bid_size": 10.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.5153, "open_interest": 28.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0016, "vega": 0.1733, "theta": -0.0001, "rho": 0.7185, "theo": 67.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-07-20T11:50:26", "percent_change": 0.0, "prev_day_close": 62.4750003814697}, {"option": "BABA271217P00065000", "bid": 2.04, "bid_size": 59.0, "ask": 2.61, "ask_size": 15.0, "iv": 0.4852, "open_interest": 57.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0017, "vega": 0.1768, "theta": -0.0082, "rho": -0.1211, "theo": 2.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-07-31T10:33:57", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "BABA271217C00070000", "bid": 62.0, "bid_size": 30.0, "ask": 66.5, "ask_size": 92.0, "iv": 0.494, "open_interest": 79.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.002, "vega": 0.2074, "theta": -0.0021, "rho": 0.7471, "theo": 63.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-31T10:09:59", "percent_change": 0.0, "prev_day_close": 58.8249988555908}, {"option": "BABA271217P00070000", "bid": 2.86, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4765, "open_interest": 323.0, "volume": 1.0, "delta": -0.0752, "gamma": 0.002, "vega": 0.2112, "theta": -0.0097, "rho": -0.1527, "theo": 2.9615, "change": -0.725, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T11:38:29", "percent_change": -20.0, "prev_day_close": 3.625}, {"option": "BABA271217C00075000", "bid": 59.35, "bid_size": 70.0, "ask": 61.35, "ask_size": 200.0, "iv": 0.485, "open_interest": 272.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0023, "vega": 0.2434, "theta": -0.0042, "rho": 0.77, "theo": 59.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-07-23T11:14:29", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "BABA271217P00075000", "bid": 3.55, "bid_size": 63.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.4731, "open_interest": 587.0, "volume": 3.0, "delta": -0.0933, "gamma": 0.0024, "vega": 0.2484, "theta": -0.0113, "rho": -0.1894, "theo": 3.8119, "change": -0.375, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T09:38:05", "percent_change": -8.67052, "prev_day_close": 4.32500004768372}, {"option": "BABA271217C00080000", "bid": 55.2, "bid_size": 187.0, "ask": 58.1, "ask_size": 243.0, "iv": 0.4795, "open_interest": 100.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0027, "vega": 0.2799, "theta": -0.0062, "rho": 0.7874, "theo": 56.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.35, "last_trade_time": "2026-07-20T11:50:17", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "BABA271217P00080000", "bid": 4.6, "bid_size": 36.0, "ask": 5.05, "ask_size": 11.0, "iv": 0.4667, "open_interest": 375.0, "volume": 3.0, "delta": -0.1134, "gamma": 0.0028, "vega": 0.2857, "theta": -0.0129, "rho": -0.2304, "theo": 4.8166, "change": -0.81, "open": 4.74, "high": 4.74, "low": 4.74, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-08-03T15:11:48", "percent_change": -14.5946, "prev_day_close": 5.55000019073486}, {"option": "BABA271217C00085000", "bid": 52.35, "bid_size": 5.0, "ask": 54.2, "ask_size": 160.0, "iv": 0.4801, "open_interest": 109.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0031, "vega": 0.317, "theta": -0.0083, "rho": 0.7988, "theo": 52.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.17, "last_trade_time": "2026-07-16T15:34:27", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BABA271217P00085000", "bid": 5.7, "bid_size": 48.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.4618, "open_interest": 260.0, "volume": 2.0, "delta": -0.1356, "gamma": 0.0032, "vega": 0.3231, "theta": -0.0145, "rho": -0.2748, "theo": 5.9884, "change": -0.895, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-03T11:18:56", "percent_change": -13.2103, "prev_day_close": 6.77500009536743}, {"option": "BABA271217C00090000", "bid": 48.55, "bid_size": 74.0, "ask": 50.65, "ask_size": 166.0, "iv": 0.4674, "open_interest": 167.0, "volume": 5.0, "delta": 0.8487, "gamma": 0.0035, "vega": 0.3531, "theta": -0.0103, "rho": 0.8055, "theo": 49.3437, "change": 5.325, "open": 50.4, "high": 50.65, "low": 49.75, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-08-03T14:11:50", "percent_change": 11.9865, "prev_day_close": 44.4249992370606}, {"option": "BABA271217P00090000", "bid": 7.05, "bid_size": 10.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.4598, "open_interest": 482.0, "volume": 1.0, "delta": -0.1597, "gamma": 0.0036, "vega": 0.3601, "theta": -0.016, "rho": -0.3237, "theo": 7.3401, "change": -0.7, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -8.48485, "prev_day_close": 8.25}, {"option": "BABA271217C00095000", "bid": 45.55, "bid_size": 105.0, "ask": 47.8, "ask_size": 260.0, "iv": 0.4719, "open_interest": 590.0, "volume": 1.0, "delta": 0.8243, "gamma": 0.0038, "vega": 0.3882, "theta": -0.0122, "rho": 0.8066, "theo": 46.1309, "change": 5.35, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T10:15:28", "percent_change": 13.0012, "prev_day_close": 41.1499996185303}, {"option": "BABA271217P00095000", "bid": 8.6, "bid_size": 2.0, "ask": 10.1, "ask_size": 225.0, "iv": 0.4701, "open_interest": 312.0, "volume": 1.0, "delta": -0.1852, "gamma": 0.004, "vega": 0.3951, "theta": -0.0175, "rho": -0.3743, "theo": 8.8701, "change": -1.2, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T13:07:13", "percent_change": -12.0, "prev_day_close": 10.0}, {"option": "BABA271217C00100000", "bid": 42.15, "bid_size": 421.0, "ask": 44.3, "ask_size": 180.0, "iv": 0.4593, "open_interest": 6168.0, "volume": 56.0, "delta": 0.7987, "gamma": 0.0042, "vega": 0.421, "theta": -0.014, "rho": 0.8038, "theo": 43.0922, "change": 4.7, "open": 42.9, "high": 43.75, "low": 42.9, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-03T14:37:25", "percent_change": 12.1447, "prev_day_close": 38.6999988555908}, {"option": "BABA271217P00100000", "bid": 9.95, "bid_size": 168.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4513, "open_interest": 500.0, "volume": 2.0, "delta": -0.2122, "gamma": 0.0044, "vega": 0.4291, "theta": -0.0189, "rho": -0.4277, "theo": 10.5834, "change": -1.725, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T09:37:22", "percent_change": -13.9959, "prev_day_close": 12.3250002861023}, {"option": "BABA271217C00105000", "bid": 39.35, "bid_size": 110.0, "ask": 41.4, "ask_size": 128.0, "iv": 0.4581, "open_interest": 208.0, "volume": 2.0, "delta": 0.7722, "gamma": 0.0045, "vega": 0.4516, "theta": -0.0157, "rho": 0.7964, "theo": 40.2289, "change": 4.6, "open": 40.0, "high": 40.55, "low": 40.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T13:45:41", "percent_change": 12.7956, "prev_day_close": 35.9499988555908}, {"option": "BABA271217P00105000", "bid": 11.15, "bid_size": 532.0, "ask": 12.85, "ask_size": 38.0, "iv": 0.4443, "open_interest": 483.0, "volume": 3.0, "delta": -0.2402, "gamma": 0.0048, "vega": 0.4587, "theta": -0.0202, "rho": -0.4824, "theo": 12.4818, "change": -2.15, "open": 12.25, "high": 12.25, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T11:57:10", "percent_change": -15.035, "prev_day_close": 14.2999997138977}, {"option": "BABA271217C00110000", "bid": 37.05, "bid_size": 10.0, "ask": 39.15, "ask_size": 231.0, "iv": 0.4656, "open_interest": 571.0, "volume": 3.0, "delta": 0.7451, "gamma": 0.0048, "vega": 0.4793, "theta": -0.0173, "rho": 0.786, "theo": 37.5376, "change": 5.05, "open": 38.85, "high": 38.85, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-03T12:48:07", "percent_change": 15.1424, "prev_day_close": 33.3499984741211}, {"option": "BABA271217P00110000", "bid": 14.3, "bid_size": 10.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.4539, "open_interest": 373.0, "volume": 2.0, "delta": -0.2688, "gamma": 0.0051, "vega": 0.4867, "theta": -0.0213, "rho": -0.5359, "theo": 14.546, "change": -1.8, "open": 14.23, "high": 14.3, "low": 14.23, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T12:11:45", "percent_change": -11.1801, "prev_day_close": 16.0999999046326}, {"option": "BABA271217C00115000", "bid": 34.4, "bid_size": 107.0, "ask": 36.05, "ask_size": 142.0, "iv": 0.4573, "open_interest": 5233.0, "volume": 9.0, "delta": 0.7175, "gamma": 0.005, "vega": 0.5041, "theta": -0.0187, "rho": 0.7719, "theo": 35.0158, "change": 5.15, "open": 34.5, "high": 36.3, "low": 34.5, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T11:38:29", "percent_change": 16.5329, "prev_day_close": 31.1499996185303}, {"option": "BABA271217P00115000", "bid": 16.45, "bid_size": 44.0, "ask": 17.25, "ask_size": 51.0, "iv": 0.454, "open_interest": 767.0, "volume": 1.0, "delta": -0.2982, "gamma": 0.0054, "vega": 0.5105, "theta": -0.0223, "rho": -0.5918, "theo": 16.8084, "change": -2.225, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T12:34:16", "percent_change": -11.9143, "prev_day_close": 18.6750001907349}, {"option": "BABA271217C00120000", "bid": 32.3, "bid_size": 1.0, "ask": 33.7, "ask_size": 152.0, "iv": 0.4593, "open_interest": 1022.0, "volume": 3.0, "delta": 0.6899, "gamma": 0.0053, "vega": 0.5255, "theta": -0.02, "rho": 0.7562, "theo": 32.6569, "change": 4.255, "open": 33.19, "high": 33.39, "low": 33.19, "tick": "down", "last_trade_price": 33.23, "last_trade_time": "2026-08-03T15:22:04", "percent_change": 14.6851, "prev_day_close": 28.9749994277954}, {"option": "BABA271217P00120000", "bid": 17.85, "bid_size": 443.0, "ask": 21.45, "ask_size": 328.0, "iv": 0.4602, "open_interest": 761.0, "volume": 1.0, "delta": -0.3281, "gamma": 0.0057, "vega": 0.531, "theta": -0.0232, "rho": -0.645, "theo": 19.2531, "change": -2.875, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T11:52:22", "percent_change": -13.2641, "prev_day_close": 21.6750001907349}, {"option": "BABA271217C00125000", "bid": 29.3, "bid_size": 496.0, "ask": 31.9, "ask_size": 238.0, "iv": 0.4552, "open_interest": 512.0, "volume": 17.0, "delta": 0.6622, "gamma": 0.0055, "vega": 0.5439, "theta": -0.021, "rho": 0.7374, "theo": 30.455, "change": 4.755, "open": 30.82, "high": 31.55, "low": 30.8, "tick": "down", "last_trade_price": 31.53, "last_trade_time": "2026-08-03T11:32:02", "percent_change": 17.7591, "prev_day_close": 26.7749996185303}, {"option": "BABA271217P00125000", "bid": 20.65, "bid_size": 201.0, "ask": 22.75, "ask_size": 67.0, "iv": 0.4496, "open_interest": 303.0, "volume": 5.0, "delta": -0.3581, "gamma": 0.0059, "vega": 0.5479, "theta": -0.024, "rho": -0.6961, "theo": 21.8622, "change": -2.695, "open": 21.63, "high": 21.63, "low": 21.38, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-08-03T11:32:02", "percent_change": -11.1942, "prev_day_close": 24.0749998092651}, {"option": "BABA271217C00130000", "bid": 27.0, "bid_size": 483.0, "ask": 29.8, "ask_size": 240.0, "iv": 0.4527, "open_interest": 511.0, "volume": 19.0, "delta": 0.6348, "gamma": 0.0056, "vega": 0.5589, "theta": -0.022, "rho": 0.7177, "theo": 28.3887, "change": 3.55, "open": 29.25, "high": 29.75, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-03T14:20:54", "percent_change": 14.1153, "prev_day_close": 25.1499996185303}, {"option": "BABA271217P00130000", "bid": 24.05, "bid_size": 13.0, "ask": 25.85, "ask_size": 56.0, "iv": 0.4605, "open_interest": 193.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0061, "vega": 0.5612, "theta": -0.0246, "rho": -0.7454, "theo": 24.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.99, "last_trade_time": "2026-07-28T10:19:36", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "BABA271217C00135000", "bid": 25.25, "bid_size": 406.0, "ask": 27.9, "ask_size": 246.0, "iv": 0.4544, "open_interest": 198.0, "volume": 36.0, "delta": 0.6078, "gamma": 0.0057, "vega": 0.5709, "theta": -0.0228, "rho": 0.6964, "theo": 26.4784, "change": 4.25, "open": 26.14, "high": 27.5, "low": 26.14, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T11:50:09", "percent_change": 18.2796, "prev_day_close": 23.25}, {"option": "BABA271217P00135000", "bid": 25.2, "bid_size": 329.0, "ask": 28.9, "ask_size": 120.0, "iv": 0.4442, "open_interest": 158.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0063, "vega": 0.5707, "theta": -0.0251, "rho": -0.7878, "theo": 27.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.13, "last_trade_time": "2026-07-22T10:55:27", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "BABA271217C00140000", "bid": 23.15, "bid_size": 392.0, "ask": 24.95, "ask_size": 1.0, "iv": 0.4417, "open_interest": 631.0, "volume": 1.0, "delta": 0.5814, "gamma": 0.0058, "vega": 0.58, "theta": -0.0234, "rho": 0.6742, "theo": 24.7031, "change": 4.315, "open": 25.64, "high": 25.64, "low": 25.64, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-08-03T11:23:39", "percent_change": 20.2345, "prev_day_close": 21.3249998092651}, {"option": "BABA271217P00140000", "bid": 29.35, "bid_size": 169.0, "ask": 31.05, "ask_size": 15.0, "iv": 0.4459, "open_interest": 163.0, "volume": 25.0, "delta": -0.4468, "gamma": 0.0065, "vega": 0.5768, "theta": -0.0255, "rho": -0.8255, "theo": 30.6062, "change": -3.435, "open": 29.84, "high": 29.84, "low": 29.84, "tick": "no_change", "last_trade_price": 29.84, "last_trade_time": "2026-08-03T11:42:02", "percent_change": -10.3231, "prev_day_close": 33.2750015258789}, {"option": "BABA271217C00145000", "bid": 22.65, "bid_size": 9.0, "ask": 23.85, "ask_size": 164.0, "iv": 0.4567, "open_interest": 302.0, "volume": 4.0, "delta": 0.5556, "gamma": 0.0059, "vega": 0.5865, "theta": -0.0239, "rho": 0.6521, "theo": 23.0528, "change": 3.75, "open": 22.6, "high": 23.8, "low": 22.6, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T12:58:57", "percent_change": 18.9394, "prev_day_close": 19.7999992370605}, {"option": "BABA271217P00145000", "bid": 32.3, "bid_size": 248.0, "ask": 34.85, "ask_size": 82.0, "iv": 0.4492, "open_interest": 339.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0066, "vega": 0.5791, "theta": -0.0258, "rho": -0.8639, "theo": 33.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.52, "last_trade_time": "2026-07-27T11:24:50", "percent_change": 0.0, "prev_day_close": 36.6750011444092}, {"option": "BABA271217C00150000", "bid": 20.25, "bid_size": 462.0, "ask": 22.6, "ask_size": 206.0, "iv": 0.452, "open_interest": 8536.0, "volume": 225.0, "delta": 0.5307, "gamma": 0.0059, "vega": 0.5904, "theta": -0.0243, "rho": 0.629, "theo": 21.5321, "change": 2.935, "open": 22.0, "high": 22.7, "low": 21.36, "tick": "no_change", "last_trade_price": 21.36, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 15.9294, "prev_day_close": 18.4250001907349}, {"option": "BABA271217P00150000", "bid": 36.7, "bid_size": 11.0, "ask": 37.9, "ask_size": 31.0, "iv": 0.4561, "open_interest": 988.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0067, "vega": 0.579, "theta": -0.026, "rho": -0.8992, "theo": 37.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-07-27T11:19:14", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "BABA271217C00155000", "bid": 18.85, "bid_size": 220.0, "ask": 20.9, "ask_size": 164.0, "iv": 0.4504, "open_interest": 471.0, "volume": 1.0, "delta": 0.5065, "gamma": 0.0059, "vega": 0.5919, "theta": -0.0246, "rho": 0.606, "theo": 20.1103, "change": 3.425, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:32:52", "percent_change": 20.0586, "prev_day_close": 17.0749998092651}, {"option": "BABA271217P00155000", "bid": 40.15, "bid_size": 10.0, "ask": 41.6, "ask_size": 82.0, "iv": 0.4587, "open_interest": 1301.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0068, "vega": 0.5757, "theta": -0.0261, "rho": -0.9227, "theo": 40.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.09, "last_trade_time": "2026-07-27T10:50:37", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "BABA271217C00160000", "bid": 17.35, "bid_size": 582.0, "ask": 19.4, "ask_size": 61.0, "iv": 0.448, "open_interest": 2042.0, "volume": 8.0, "delta": 0.4832, "gamma": 0.0059, "vega": 0.5914, "theta": -0.0247, "rho": 0.5836, "theo": 18.7905, "change": 2.91, "open": 18.02, "high": 19.9, "low": 18.02, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-08-03T15:22:04", "percent_change": 17.7982, "prev_day_close": 16.3500003814697}, {"option": "BABA271217P00160000", "bid": 42.95, "bid_size": 196.0, "ask": 45.2, "ask_size": 70.0, "iv": 0.4526, "open_interest": 519.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0069, "vega": 0.5684, "theta": -0.0261, "rho": -0.9401, "theo": 44.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.14, "last_trade_time": "2026-07-07T12:20:29", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "BABA271217C00165000", "bid": 15.85, "bid_size": 440.0, "ask": 18.8, "ask_size": 182.0, "iv": 0.4516, "open_interest": 1504.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0059, "vega": 0.5889, "theta": -0.0248, "rho": 0.5605, "theo": 17.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-07-31T11:01:27", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "BABA271217P00165000", "bid": 46.35, "bid_size": 233.0, "ask": 49.35, "ask_size": 76.0, "iv": 0.4545, "open_interest": 934.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.007, "vega": 0.5597, "theta": -0.0261, "rho": -0.9578, "theo": 47.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.17, "last_trade_time": "2026-07-15T09:33:07", "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "BABA271217C00170000", "bid": 15.25, "bid_size": 180.0, "ask": 17.3, "ask_size": 180.0, "iv": 0.454, "open_interest": 616.0, "volume": 3.0, "delta": 0.439, "gamma": 0.0058, "vega": 0.5847, "theta": -0.0247, "rho": 0.5379, "theo": 16.4233, "change": 2.845, "open": 16.9, "high": 17.02, "low": 16.9, "tick": "no_change", "last_trade_price": 17.02, "last_trade_time": "2026-08-03T11:01:22", "percent_change": 20.0705, "prev_day_close": 14.1750001907349}, {"option": "BABA271217P00170000", "bid": 50.1, "bid_size": 237.0, "ask": 52.9, "ask_size": 50.0, "iv": 0.4524, "open_interest": 343.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.007, "vega": 0.5485, "theta": -0.0259, "rho": -0.9662, "theo": 51.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-05-26T10:13:33", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "BABA271217C00175000", "bid": 14.1, "bid_size": 601.0, "ask": 16.0, "ask_size": 79.0, "iv": 0.4516, "open_interest": 5257.0, "volume": 9.0, "delta": 0.4185, "gamma": 0.0058, "vega": 0.5795, "theta": -0.0246, "rho": 0.5168, "theo": 15.3812, "change": 2.4, "open": 14.87, "high": 15.9, "low": 14.87, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T13:19:26", "percent_change": 18.1818, "prev_day_close": 13.2000002861023}, {"option": "BABA271217P00175000", "bid": 55.1, "bid_size": 17.0, "ask": 57.05, "ask_size": 64.0, "iv": 0.4656, "open_interest": 95.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.007, "vega": 0.5336, "theta": -0.0257, "rho": -0.9681, "theo": 55.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.91, "last_trade_time": "2026-07-27T10:52:13", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "BABA271217C00180000", "bid": 13.1, "bid_size": 286.0, "ask": 15.5, "ask_size": 224.0, "iv": 0.4563, "open_interest": 386.0, "volume": 402.0, "delta": 0.3987, "gamma": 0.0057, "vega": 0.5726, "theta": -0.0245, "rho": 0.4953, "theo": 14.4061, "change": 2.475, "open": 14.55, "high": 15.1, "low": 14.54, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T12:41:31", "percent_change": 20.0811, "prev_day_close": 12.3249998092651}, {"option": "BABA271217P00180000", "bid": 59.0, "bid_size": 59.0, "ask": 61.1, "ask_size": 64.0, "iv": 0.4662, "open_interest": 605.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0071, "vega": 0.5182, "theta": -0.0255, "rho": -0.9635, "theo": 59.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.52, "last_trade_time": "2026-07-31T15:30:07", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "BABA271217C00185000", "bid": 12.2, "bid_size": 285.0, "ask": 14.2, "ask_size": 125.0, "iv": 0.4537, "open_interest": 595.0, "volume": 1.0, "delta": 0.3799, "gamma": 0.0056, "vega": 0.5646, "theta": -0.0243, "rho": 0.4743, "theo": 13.503, "change": 2.425, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T12:51:50", "percent_change": 21.3187, "prev_day_close": 11.375}, {"option": "BABA271217P00185000", "bid": 63.0, "bid_size": 63.0, "ask": 64.75, "ask_size": 43.0, "iv": 0.4621, "open_interest": 138.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0071, "vega": 0.5008, "theta": -0.0253, "rho": -0.9671, "theo": 63.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.38, "last_trade_time": "2026-06-26T15:26:04", "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "BABA271217C00190000", "bid": 11.45, "bid_size": 261.0, "ask": 13.3, "ask_size": 114.0, "iv": 0.4548, "open_interest": 555.0, "volume": 1.0, "delta": 0.3619, "gamma": 0.0055, "vega": 0.556, "theta": -0.024, "rho": 0.4546, "theo": 12.6661, "change": 2.375, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T13:58:08", "percent_change": 22.8916, "prev_day_close": 10.375}, {"option": "BABA271217P00190000", "bid": 66.9, "bid_size": 134.0, "ask": 69.05, "ask_size": 51.0, "iv": 0.4616, "open_interest": 315.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0071, "vega": 0.48, "theta": -0.0249, "rho": -0.9435, "theo": 67.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.22, "last_trade_time": "2026-07-27T10:57:07", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "BABA271217C00195000", "bid": 11.5, "bid_size": 7.0, "ask": 12.4, "ask_size": 60.0, "iv": 0.4625, "open_interest": 467.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0054, "vega": 0.5463, "theta": -0.0237, "rho": 0.4351, "theo": 11.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-02T10:44:36", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BABA271217P00195000", "bid": 70.45, "bid_size": 181.0, "ask": 73.5, "ask_size": 43.0, "iv": 0.4571, "open_interest": 90.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0071, "vega": 0.4593, "theta": -0.0245, "rho": -0.9283, "theo": 72.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.65, "last_trade_time": "2026-07-31T11:43:01", "percent_change": 0.0, "prev_day_close": 76.5249977111816}, {"option": "BABA271217C00200000", "bid": 10.3, "bid_size": 225.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4573, "open_interest": 1591.0, "volume": 89.0, "delta": 0.3284, "gamma": 0.0053, "vega": 0.536, "theta": -0.0233, "rho": 0.4163, "theo": 11.1535, "change": 2.46, "open": 10.45, "high": 11.56, "low": 10.45, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-03T10:32:53", "percent_change": 27.033, "prev_day_close": 9.09999990463257}, {"option": "BABA271217P00200000", "bid": 74.6, "bid_size": 209.0, "ask": 78.0, "ask_size": 47.0, "iv": 0.4578, "open_interest": 121.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0071, "vega": 0.4325, "theta": -0.0241, "rho": -0.8864, "theo": 76.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-07-31T11:45:37", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "BABA271217C00210000", "bid": 8.75, "bid_size": 692.0, "ask": 11.2, "ask_size": 376.0, "iv": 0.466, "open_interest": 1063.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.005, "vega": 0.5149, "theta": -0.0226, "rho": 0.3819, "theo": 9.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-07-28T14:49:04", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BABA271217P00210000", "bid": 84.55, "bid_size": 91.0, "ask": 86.7, "ask_size": 54.0, "iv": 0.4717, "open_interest": 300.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.007, "vega": 0.3864, "theta": -0.0232, "rho": -0.8239, "theo": 85.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-02-10T12:12:00", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "BABA271217C00220000", "bid": 7.45, "bid_size": 834.0, "ask": 10.25, "ask_size": 445.0, "iv": 0.4681, "open_interest": 212.0, "volume": 21.0, "delta": 0.2717, "gamma": 0.0048, "vega": 0.4925, "theta": -0.0217, "rho": 0.35, "theo": 8.7765, "change": 2.255, "open": 9.31, "high": 9.33, "low": 9.31, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-08-03T11:03:53", "percent_change": 31.8728, "prev_day_close": 7.07500004768372}, {"option": "BABA271217P00220000", "bid": 93.5, "bid_size": 38.0, "ask": 96.0, "ask_size": 37.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0071, "vega": 0.3322, "theta": -0.0224, "rho": -0.7192, "theo": 94.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.86, "last_trade_time": "2026-01-14T14:06:30", "percent_change": 0.0, "prev_day_close": 99.625}, {"option": "BABA271217C00230000", "bid": 7.35, "bid_size": 154.0, "ask": 8.3, "ask_size": 111.0, "iv": 0.4676, "open_interest": 229.0, "volume": 1.0, "delta": 0.2475, "gamma": 0.0045, "vega": 0.4691, "theta": -0.0209, "rho": 0.3205, "theo": 7.8175, "change": 2.1, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T11:50:19", "percent_change": 34.1463, "prev_day_close": 6.15000009536743}, {"option": "BABA271217P00230000", "bid": 102.8, "bid_size": 41.0, "ask": 104.55, "ask_size": 10.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0068, "vega": 0.2768, "theta": -0.0209, "rho": -0.6428, "theo": 103.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-06-11T15:50:35", "percent_change": 0.0, "prev_day_close": 109.424999237061}, {"option": "BABA271217C00240000", "bid": 6.65, "bid_size": 127.0, "ask": 8.25, "ask_size": 444.0, "iv": 0.4817, "open_interest": 2332.0, "volume": 8.0, "delta": 0.226, "gamma": 0.0043, "vega": 0.4468, "theta": -0.02, "rho": 0.2947, "theo": 6.9985, "change": 1.025, "open": 6.65, "high": 7.0, "low": 6.65, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T13:37:32", "percent_change": 17.1548, "prev_day_close": 5.97499990463257}, {"option": "BABA271217P00240000", "bid": 112.3, "bid_size": 12.0, "ask": 114.7, "ask_size": 12.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.007, "vega": 0.2078, "theta": -0.0205, "rho": -0.506, "theo": 113.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-02-25T10:12:11", "percent_change": 0.0, "prev_day_close": 118.875}, {"option": "BABA271217C00250000", "bid": 5.2, "bid_size": 832.0, "ask": 7.3, "ask_size": 508.0, "iv": 0.4734, "open_interest": 4281.0, "volume": 1.0, "delta": 0.2067, "gamma": 0.004, "vega": 0.4241, "theta": -0.0191, "rho": 0.2704, "theo": 6.284, "change": 1.175, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T11:21:29", "percent_change": 22.0657, "prev_day_close": 5.32500004768372}, {"option": "BABA271217P00250000", "bid": 121.65, "bid_size": 10.0, "ask": 124.35, "ask_size": 10.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0068, "vega": 0.1612, "theta": -0.0184, "rho": -0.3908, "theo": 122.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.38, "last_trade_time": "2026-06-11T15:52:28", "percent_change": 0.0, "prev_day_close": 128.575000762939}, {"option": "BABA271217C00260000", "bid": 5.4, "bid_size": 118.0, "ask": 6.05, "ask_size": 25.0, "iv": 0.4785, "open_interest": 518.0, "volume": 341.0, "delta": 0.1894, "gamma": 0.0038, "vega": 0.4026, "theta": -0.0182, "rho": 0.249, "theo": 5.665, "change": 1.15, "open": 5.65, "high": 5.98, "low": 5.65, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T11:59:18", "percent_change": 23.9583, "prev_day_close": 4.80000019073486}, {"option": "BABA271217P00260000", "bid": 131.05, "bid_size": 10.0, "ask": 133.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0059, "vega": 0.1003, "theta": -0.0158, "rho": -0.0912, "theo": 132.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.55, "last_trade_time": "2025-10-28T12:19:35", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "BABA271217C00270000", "bid": 4.6, "bid_size": 322.0, "ask": 5.65, "ask_size": 170.0, "iv": 0.48, "open_interest": 95.0, "volume": 10.0, "delta": 0.174, "gamma": 0.0036, "vega": 0.3819, "theta": -0.0174, "rho": 0.2295, "theo": 5.1211, "change": 0.975, "open": 5.18, "high": 5.2, "low": 5.18, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T14:48:57", "percent_change": 23.0769, "prev_day_close": 4.22500014305115}, {"option": "BABA271217P00270000", "bid": 140.5, "bid_size": 10.0, "ask": 143.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0035, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.15, "last_trade_time": "2025-12-02T14:03:43", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "BABA271217C00280000", "bid": 4.15, "bid_size": 328.0, "ask": 5.9, "ask_size": 457.0, "iv": 0.493, "open_interest": 123.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0034, "vega": 0.3622, "theta": -0.0166, "rho": 0.2119, "theo": 4.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-17T13:38:05", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "BABA271217P00280000", "bid": 150.0, "bid_size": 11.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0016, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 152.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.32, "last_trade_time": "2025-09-24T14:24:11", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "BABA271217C00290000", "bid": 3.1, "bid_size": 1064.0, "ask": 5.55, "ask_size": 488.0, "iv": 0.4882, "open_interest": 203.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0032, "vega": 0.3434, "theta": -0.0158, "rho": 0.196, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-20T14:30:31", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BABA271217P00290000", "bid": 160.0, "bid_size": 11.0, "ask": 163.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 162.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.62, "last_trade_time": "2025-12-16T10:06:03", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "BABA271217C00300000", "bid": 3.65, "bid_size": 10.0, "ask": 4.4, "ask_size": 252.0, "iv": 0.4933, "open_interest": 4516.0, "volume": 2.0, "delta": 0.1368, "gamma": 0.003, "vega": 0.3262, "theta": -0.0151, "rho": 0.182, "theo": 3.878, "change": 0.895, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T12:02:01", "percent_change": 27.9251, "prev_day_close": 3.20499992370606}, {"option": "BABA271217P00300000", "bid": 170.0, "bid_size": 11.0, "ask": 174.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 172.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.38, "last_trade_time": "2025-09-24T09:51:11", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "BABA271217C00310000", "bid": 2.88, "bid_size": 776.0, "ask": 4.4, "ask_size": 441.0, "iv": 0.4944, "open_interest": 1484.0, "volume": 39.0, "delta": 0.1269, "gamma": 0.0028, "vega": 0.3097, "theta": -0.0144, "rho": 0.169, "theo": 3.5594, "change": 0.55, "open": 3.64, "high": 3.65, "low": 3.4, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T13:19:49", "percent_change": 17.7419, "prev_day_close": 3.10000002384186}, {"option": "BABA271217P00310000", "bid": 180.0, "bid_size": 11.0, "ask": 184.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 182.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.95, "last_trade_time": "2025-10-01T09:57:57", "percent_change": 0.0, "prev_day_close": 188.150001525879}, {"option": "BABA271217C00320000", "bid": 2.96, "bid_size": 131.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.4949, "open_interest": 222.0, "volume": 19.0, "delta": 0.118, "gamma": 0.0027, "vega": 0.2941, "theta": -0.0138, "rho": 0.1572, "theo": 3.2779, "change": 0.6, "open": 3.43, "high": 3.43, "low": 3.41, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-08-03T13:18:44", "percent_change": 21.3523, "prev_day_close": 2.81000006198883}, {"option": "BABA271217P00320000", "bid": 190.0, "bid_size": 11.0, "ask": 193.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 192.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.2, "last_trade_time": "2025-10-29T09:35:12", "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "BABA271217C00330000", "bid": 2.82, "bid_size": 10.0, "ask": 3.65, "ask_size": 276.0, "iv": 0.5053, "open_interest": 467.0, "volume": 27.0, "delta": 0.11, "gamma": 0.0025, "vega": 0.2798, "theta": -0.0132, "rho": 0.1468, "theo": 3.0275, "change": 0.64, "open": 3.05, "high": 3.17, "low": 3.02, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T13:18:44", "percent_change": 25.2964, "prev_day_close": 2.52999997138977}, {"option": "BABA271217P00330000", "bid": 200.0, "bid_size": 11.0, "ask": 204.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 202.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "BABA271217C00340000", "bid": 2.65, "bid_size": 10.0, "ask": 3.4, "ask_size": 287.0, "iv": 0.5092, "open_interest": 709.0, "volume": 18.0, "delta": 0.1026, "gamma": 0.0024, "vega": 0.2666, "theta": -0.0126, "rho": 0.1374, "theo": 2.8038, "change": 0.47, "open": 2.8, "high": 2.87, "low": 2.8, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-03T09:34:09", "percent_change": 19.8312, "prev_day_close": 2.37000000476837}, {"option": "BABA271217P00340000", "bid": 210.0, "bid_size": 11.0, "ask": 214.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 212.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.25}, {"option": "BABA271217C00350000", "bid": 2.41, "bid_size": 10.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.504, "open_interest": 822.0, "volume": 19.0, "delta": 0.096, "gamma": 0.0023, "vega": 0.254, "theta": -0.0121, "rho": 0.1286, "theo": 2.6039, "change": 0.58, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-08-03T11:46:14", "percent_change": 26.2443, "prev_day_close": 2.21000003814697}, {"option": "BABA271217P00350000", "bid": 220.0, "bid_size": 11.0, "ask": 224.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 222.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.03, "last_trade_time": "2025-11-26T15:18:29", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "BABA271217C00360000", "bid": 2.27, "bid_size": 10.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.5074, "open_interest": 572.0, "volume": 3.0, "delta": 0.0901, "gamma": 0.0021, "vega": 0.242, "theta": -0.0116, "rho": 0.1206, "theo": 2.4247, "change": 0.425, "open": 2.25, "high": 2.55, "low": 2.25, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T10:52:56", "percent_change": 20.0946, "prev_day_close": 2.11500000953674}, {"option": "BABA271217P00360000", "bid": 230.0, "bid_size": 11.0, "ask": 234.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 232.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "BABA280121C00005000", "bid": 120.5, "bid_size": 11.0, "ask": 125.5, "ask_size": 11.0, "iv": 1.6404, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0407, "theo": 122.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "BABA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 156.0, "iv": 2.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0003, "rho": -0.0016, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA280121C00010000", "bid": 115.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0815, "theo": 117.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "BABA280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 156.0, "iv": 1.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0064, "theta": -0.0005, "rho": -0.003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA280121C00015000", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.1236, "theo": 113.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-08T11:09:30", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 95.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0007, "rho": -0.0049, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA280121C00020000", "bid": 106.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.7765, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.1665, "theo": 108.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-06-26T13:52:33", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "BABA280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 1.1854, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0009, "rho": -0.0075, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-07T14:40:35", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "BABA280121C00025000", "bid": 101.5, "bid_size": 10.0, "ask": 106.0, "ask_size": 11.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0172, "theta": 0.0, "rho": 0.2116, "theo": 103.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "BABA280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 232.0, "iv": 0.689, "open_interest": 200.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0012, "rho": -0.0111, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-06-10T09:33:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BABA280121C00030000", "bid": 97.65, "bid_size": 10.0, "ask": 100.35, "ask_size": 10.0, "iv": 0.6275, "open_interest": 27.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0272, "theta": 0.0, "rho": 0.276, "theo": 98.8951, "change": 5.1, "open": 99.0, "high": 99.0, "low": 99.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 5.43131, "prev_day_close": 93.9000015258789}, {"option": "BABA280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.6126, "open_interest": 8.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0016, "rho": -0.0161, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-04-07T12:47:15", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "BABA280121C00035000", "bid": 92.5, "bid_size": 10.0, "ask": 95.9, "ask_size": 10.0, "iv": 0.543, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0422, "theta": 0.0, "rho": 0.4666, "theo": 94.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.77, "last_trade_time": "2026-06-30T11:39:00", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "BABA280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 49.0, "iv": 0.5886, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0429, "theta": -0.0021, "rho": -0.0231, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-03-17T10:37:07", "percent_change": 0.0, "prev_day_close": 0.520000005140901}, {"option": "BABA280121C00040000", "bid": 88.0, "bid_size": 10.0, "ask": 92.5, "ask_size": 11.0, "iv": 0.6127, "open_interest": 14.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0569, "theta": 0.0, "rho": 0.5254, "theo": 89.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.85, "last_trade_time": "2026-07-20T11:56:16", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "BABA280121P00040000", "bid": 0.14, "bid_size": 9.0, "ask": 0.94, "ask_size": 6.0, "iv": 0.5429, "open_interest": 75.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0578, "theta": -0.0028, "rho": -0.0325, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-07T10:02:30", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "BABA280121C00045000", "bid": 84.0, "bid_size": 10.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.6012, "open_interest": 7.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0006, "vega": 0.0754, "theta": 0.0, "rho": 0.5807, "theo": 85.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-07-24T10:22:48", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "BABA280121P00045000", "bid": 0.44, "bid_size": 72.0, "ask": 0.99, "ask_size": 40.0, "iv": 0.5192, "open_interest": 51.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.0766, "theta": -0.0036, "rho": -0.045, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-06-24T15:44:36", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "BABA280121C00050000", "bid": 78.55, "bid_size": 10.0, "ask": 83.5, "ask_size": 12.0, "iv": 0.52, "open_interest": 37.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.0976, "theta": 0.0, "rho": 0.6321, "theo": 80.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-24T15:53:31", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "BABA280121P00050000", "bid": 0.82, "bid_size": 39.0, "ask": 1.3, "ask_size": 136.0, "iv": 0.5117, "open_interest": 1248.0, "volume": 6.0, "delta": -0.0278, "gamma": 0.0008, "vega": 0.0992, "theta": -0.0045, "rho": -0.0613, "theo": 1.0232, "change": -0.205, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T13:30:08", "percent_change": -16.5992, "prev_day_close": 1.23499995470047}, {"option": "BABA280121C00055000", "bid": 75.7, "bid_size": 10.0, "ask": 79.0, "ask_size": 11.0, "iv": 0.5515, "open_interest": 18.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.001, "vega": 0.1234, "theta": 0.0, "rho": 0.6788, "theo": 76.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-07-20T11:56:16", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "BABA280121P00055000", "bid": 1.09, "bid_size": 57.0, "ask": 1.66, "ask_size": 21.0, "iv": 0.4945, "open_interest": 182.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0011, "vega": 0.1259, "theta": -0.0056, "rho": -0.0815, "theo": 1.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-02T12:08:27", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "BABA280121C00060000", "bid": 71.05, "bid_size": 10.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.5259, "open_interest": 16.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0013, "vega": 0.153, "theta": 0.0, "rho": 0.72, "theo": 72.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-07-20T11:56:16", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "BABA280121P00060000", "bid": 1.78, "bid_size": 10.0, "ask": 2.23, "ask_size": 28.0, "iv": 0.4955, "open_interest": 188.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0014, "vega": 0.156, "theta": -0.0068, "rho": -0.1064, "theo": 1.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-23T13:50:29", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "BABA280121C00065000", "bid": 66.5, "bid_size": 10.0, "ask": 70.2, "ask_size": 10.0, "iv": 0.4813, "open_interest": 26.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0016, "vega": 0.1854, "theta": 0.0, "rho": 0.7558, "theo": 68.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.79, "last_trade_time": "2026-07-22T13:04:38", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BABA280121P00065000", "bid": 2.17, "bid_size": 115.0, "ask": 2.92, "ask_size": 35.0, "iv": 0.4833, "open_interest": 361.0, "volume": 4.0, "delta": -0.0621, "gamma": 0.0017, "vega": 0.1889, "theta": -0.0081, "rho": -0.1359, "theo": 2.4682, "change": -0.49, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T10:22:20", "percent_change": -16.2791, "prev_day_close": 3.00999999046326}, {"option": "BABA280121C00070000", "bid": 62.4, "bid_size": 40.0, "ask": 66.6, "ask_size": 11.0, "iv": 0.4796, "open_interest": 94.0, "volume": 1.0, "delta": 0.927, "gamma": 0.002, "vega": 0.2201, "theta": -0.0015, "rho": 0.7858, "theo": 64.3638, "change": 5.775, "open": 65.25, "high": 65.25, "low": 65.25, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-08-03T10:22:18", "percent_change": 9.70996, "prev_day_close": 59.4750003814697}, {"option": "BABA280121P00070000", "bid": 3.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4741, "open_interest": 486.0, "volume": 13.0, "delta": -0.0779, "gamma": 0.002, "vega": 0.2244, "theta": -0.0096, "rho": -0.1698, "theo": 3.203, "change": -0.875, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T14:54:05", "percent_change": -21.4724, "prev_day_close": 4.07499992847443}, {"option": "BABA280121C00075000", "bid": 58.65, "bid_size": 401.0, "ask": 62.1, "ask_size": 193.0, "iv": 0.4614, "open_interest": 286.0, "volume": 55.0, "delta": 0.9098, "gamma": 0.0023, "vega": 0.2567, "theta": -0.0035, "rho": 0.8095, "theo": 60.5523, "change": 6.65, "open": 61.95, "high": 62.05, "low": 61.8, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T11:32:18", "percent_change": 12.0145, "prev_day_close": 55.3500003814697}, {"option": "BABA280121P00075000", "bid": 3.85, "bid_size": 111.0, "ask": 5.25, "ask_size": 220.0, "iv": 0.4857, "open_interest": 244.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0024, "vega": 0.2617, "theta": -0.0111, "rho": -0.2089, "theo": 4.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-07-22T15:29:31", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BABA280121C00080000", "bid": 56.6, "bid_size": 5.0, "ask": 58.35, "ask_size": 183.0, "iv": 0.484, "open_interest": 379.0, "volume": 1.0, "delta": 0.8906, "gamma": 0.0027, "vega": 0.2937, "theta": -0.0055, "rho": 0.8278, "theo": 56.8935, "change": 5.7, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T15:42:21", "percent_change": 11.0039, "prev_day_close": 51.7999992370606}, {"option": "BABA280121P00080000", "bid": 4.9, "bid_size": 93.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.4698, "open_interest": 646.0, "volume": 30.0, "delta": -0.1159, "gamma": 0.0028, "vega": 0.2999, "theta": -0.0126, "rho": -0.252, "theo": 5.129, "change": -0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -2.56411, "prev_day_close": 5.85000014305115}, {"option": "BABA280121C00085000", "bid": 52.65, "bid_size": 93.0, "ask": 54.4, "ask_size": 47.0, "iv": 0.4649, "open_interest": 454.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.003, "vega": 0.331, "theta": -0.0075, "rho": 0.8398, "theo": 53.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-07-29T13:34:00", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "BABA280121P00085000", "bid": 6.15, "bid_size": 40.0, "ask": 6.65, "ask_size": 20.0, "iv": 0.4623, "open_interest": 1138.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0032, "vega": 0.3382, "theta": -0.0141, "rho": -0.2998, "theo": 6.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-07-31T11:41:06", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "BABA280121C00090000", "bid": 48.0, "bid_size": 369.0, "ask": 51.2, "ask_size": 56.0, "iv": 0.4456, "open_interest": 315.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0034, "vega": 0.3674, "theta": -0.0094, "rho": 0.847, "theo": 50.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2026-07-31T11:42:20", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "BABA280121P00090000", "bid": 7.55, "bid_size": 18.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.4592, "open_interest": 3069.0, "volume": 43.0, "delta": -0.1618, "gamma": 0.0036, "vega": 0.3753, "theta": -0.0155, "rho": -0.3511, "theo": 7.7434, "change": -1.425, "open": 7.69, "high": 7.75, "low": 7.6, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -15.5313, "prev_day_close": 9.17500019073486}, {"option": "BABA280121C00095000", "bid": 45.55, "bid_size": 304.0, "ask": 47.85, "ask_size": 37.0, "iv": 0.4512, "open_interest": 147.0, "volume": 7.0, "delta": 0.8234, "gamma": 0.0037, "vega": 0.4025, "theta": -0.0112, "rho": 0.8486, "theo": 46.9024, "change": 6.185, "open": 48.0, "high": 48.21, "low": 47.95, "tick": "up", "last_trade_price": 48.21, "last_trade_time": "2026-08-03T11:21:59", "percent_change": 14.7174, "prev_day_close": 42.0249996185303}, {"option": "BABA280121P00095000", "bid": 8.25, "bid_size": 359.0, "ask": 9.55, "ask_size": 13.0, "iv": 0.4463, "open_interest": 1196.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.004, "vega": 0.4105, "theta": -0.0169, "rho": -0.4028, "theo": 9.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-07-20T14:09:33", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BABA280121C00100000", "bid": 43.05, "bid_size": 223.0, "ask": 44.6, "ask_size": 22.0, "iv": 0.4526, "open_interest": 2057.0, "volume": 148.0, "delta": 0.7985, "gamma": 0.0041, "vega": 0.4356, "theta": -0.013, "rho": 0.8461, "theo": 43.9116, "change": 4.775, "open": 44.0, "high": 45.15, "low": 43.7, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T14:59:04", "percent_change": 12.0201, "prev_day_close": 39.7250003814697}, {"option": "BABA280121P00100000", "bid": 10.55, "bid_size": 86.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.4516, "open_interest": 2500.0, "volume": 250.0, "delta": -0.2132, "gamma": 0.0043, "vega": 0.444, "theta": -0.0182, "rho": -0.4599, "theo": 11.0476, "change": -1.35, "open": 10.9, "high": 11.0, "low": 10.85, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:43:21", "percent_change": -10.9312, "prev_day_close": 12.3500003814697}, {"option": "BABA280121C00105000", "bid": 39.75, "bid_size": 325.0, "ask": 42.6, "ask_size": 174.0, "iv": 0.4551, "open_interest": 292.0, "volume": 14.0, "delta": 0.7728, "gamma": 0.0044, "vega": 0.4663, "theta": -0.0146, "rho": 0.8391, "theo": 41.0922, "change": 4.715, "open": 40.3, "high": 42.37, "low": 40.3, "tick": "down", "last_trade_price": 41.74, "last_trade_time": "2026-08-03T13:02:04", "percent_change": 12.7346, "prev_day_close": 37.0249996185303}, {"option": "BABA280121P00105000", "bid": 12.75, "bid_size": 10.0, "ask": 13.25, "ask_size": 14.0, "iv": 0.4538, "open_interest": 531.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0046, "vega": 0.4746, "theta": -0.0194, "rho": -0.5145, "theo": 12.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-07-28T09:31:30", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BABA280121C00110000", "bid": 38.15, "bid_size": 12.0, "ask": 39.75, "ask_size": 135.0, "iv": 0.4627, "open_interest": 707.0, "volume": 3.0, "delta": 0.7465, "gamma": 0.0046, "vega": 0.4941, "theta": -0.0161, "rho": 0.8291, "theo": 38.4399, "change": 5.125, "open": 37.65, "high": 40.0, "low": 37.65, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-08-03T12:19:16", "percent_change": 14.9963, "prev_day_close": 34.1749992370606}, {"option": "BABA280121P00110000", "bid": 14.65, "bid_size": 65.0, "ask": 15.35, "ask_size": 14.0, "iv": 0.4506, "open_interest": 1118.0, "volume": 1.0, "delta": -0.2687, "gamma": 0.005, "vega": 0.5023, "theta": -0.0204, "rho": -0.5733, "theo": 15.0922, "change": -1.575, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T09:40:49", "percent_change": -9.47368, "prev_day_close": 16.625}, {"option": "BABA280121C00115000", "bid": 35.65, "bid_size": 11.0, "ask": 37.25, "ask_size": 124.0, "iv": 0.4614, "open_interest": 580.0, "volume": 6.0, "delta": 0.7199, "gamma": 0.0049, "vega": 0.5191, "theta": -0.0174, "rho": 0.8153, "theo": 35.9506, "change": 4.725, "open": 36.5, "high": 36.95, "low": 36.5, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-08-03T11:02:46", "percent_change": 14.7772, "prev_day_close": 31.9749994277954}, {"option": "BABA280121P00115000", "bid": 16.85, "bid_size": 61.0, "ask": 17.65, "ask_size": 19.0, "iv": 0.4496, "open_interest": 335.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0052, "vega": 0.5265, "theta": -0.0214, "rho": -0.6279, "theo": 17.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-07-31T11:07:13", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BABA280121C00120000", "bid": 32.45, "bid_size": 490.0, "ask": 34.35, "ask_size": 45.0, "iv": 0.4474, "open_interest": 1461.0, "volume": 221.0, "delta": 0.6931, "gamma": 0.0051, "vega": 0.5408, "theta": -0.0187, "rho": 0.7998, "theo": 33.6208, "change": 4.15, "open": 33.78, "high": 34.85, "low": 33.25, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:51:26", "percent_change": 13.9028, "prev_day_close": 29.8500003814697}, {"option": "BABA280121P00120000", "bid": 19.55, "bid_size": 11.0, "ask": 21.0, "ask_size": 231.0, "iv": 0.4597, "open_interest": 539.0, "volume": 3.0, "delta": -0.3261, "gamma": 0.0055, "vega": 0.5472, "theta": -0.0222, "rho": -0.6833, "theo": 19.8168, "change": -2.25, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T10:00:12", "percent_change": -10.3448, "prev_day_close": 21.75}, {"option": "BABA280121C00125000", "bid": 30.35, "bid_size": 288.0, "ask": 32.25, "ask_size": 50.0, "iv": 0.4488, "open_interest": 931.0, "volume": 28.0, "delta": 0.6665, "gamma": 0.0053, "vega": 0.5596, "theta": -0.0197, "rho": 0.7813, "theo": 31.4428, "change": 4.065, "open": 32.25, "high": 32.35, "low": 32.15, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-08-03T12:23:11", "percent_change": 14.4277, "prev_day_close": 28.1749992370606}, {"option": "BABA280121P00125000", "bid": 22.15, "bid_size": 10.0, "ask": 24.3, "ask_size": 274.0, "iv": 0.4653, "open_interest": 609.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0057, "vega": 0.5643, "theta": -0.0229, "rho": -0.737, "theo": 22.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-07-31T12:47:04", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "BABA280121C00130000", "bid": 28.0, "bid_size": 578.0, "ask": 30.85, "ask_size": 217.0, "iv": 0.4516, "open_interest": 1597.0, "volume": 32.0, "delta": 0.6401, "gamma": 0.0054, "vega": 0.5752, "theta": -0.0207, "rho": 0.762, "theo": 29.41, "change": 3.9, "open": 29.92, "high": 30.54, "low": 29.15, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-08-03T13:21:04", "percent_change": 15.0289, "prev_day_close": 25.9499998092651}, {"option": "BABA280121P00130000", "bid": 24.5, "bid_size": 57.0, "ask": 26.85, "ask_size": 224.0, "iv": 0.4594, "open_interest": 830.0, "volume": 2.0, "delta": -0.384, "gamma": 0.0059, "vega": 0.5781, "theta": -0.0235, "rho": -0.7884, "theo": 25.2097, "change": -2.675, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T10:56:38", "percent_change": -9.70082, "prev_day_close": 27.5749998092651}, {"option": "BABA280121C00135000", "bid": 27.25, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4537, "open_interest": 1132.0, "volume": 5.0, "delta": 0.614, "gamma": 0.0055, "vega": 0.5877, "theta": -0.0214, "rho": 0.7407, "theo": 27.4984, "change": 4.385, "open": 28.0, "high": 28.51, "low": 28.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-08-03T09:54:43", "percent_change": 18.1762, "prev_day_close": 24.125}, {"option": "BABA280121P00135000", "bid": 27.8, "bid_size": 16.0, "ask": 28.85, "ask_size": 83.0, "iv": 0.4547, "open_interest": 316.0, "volume": 2.0, "delta": -0.4129, "gamma": 0.0061, "vega": 0.5879, "theta": -0.0239, "rho": -0.8342, "theo": 28.1358, "change": -2.875, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T10:56:30", "percent_change": -9.37245, "prev_day_close": 30.6750001907349}, {"option": "BABA280121C00140000", "bid": 25.45, "bid_size": 10.0, "ask": 26.65, "ask_size": 69.0, "iv": 0.4569, "open_interest": 1418.0, "volume": 20.0, "delta": 0.5886, "gamma": 0.0056, "vega": 0.5976, "theta": -0.0221, "rho": 0.7187, "theo": 25.7469, "change": 4.525, "open": 27.0, "high": 27.05, "low": 27.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-03T11:44:28", "percent_change": 20.0888, "prev_day_close": 22.5249996185303}, {"option": "BABA280121P00140000", "bid": 30.05, "bid_size": 113.0, "ask": 31.75, "ask_size": 10.0, "iv": 0.4469, "open_interest": 1414.0, "volume": 1.0, "delta": -0.4412, "gamma": 0.0063, "vega": 0.5943, "theta": -0.0243, "rho": -0.8729, "theo": 31.19, "change": -2.835, "open": 30.84, "high": 30.84, "low": 30.84, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-08-03T10:52:29", "percent_change": -8.41871, "prev_day_close": 33.6749992370606}, {"option": "BABA280121C00145000", "bid": 23.8, "bid_size": 5.0, "ask": 24.45, "ask_size": 10.0, "iv": 0.4528, "open_interest": 654.0, "volume": 8.0, "delta": 0.5636, "gamma": 0.0057, "vega": 0.6046, "theta": -0.0226, "rho": 0.6965, "theo": 24.0881, "change": 3.64, "open": 24.96, "high": 24.96, "low": 24.64, "tick": "no_change", "last_trade_price": 24.64, "last_trade_time": "2026-08-03T10:37:08", "percent_change": 17.3333, "prev_day_close": 21.0}, {"option": "BABA280121P00145000", "bid": 32.7, "bid_size": 250.0, "ask": 36.4, "ask_size": 223.0, "iv": 0.4546, "open_interest": 691.0, "volume": 3.0, "delta": -0.4695, "gamma": 0.0064, "vega": 0.5977, "theta": -0.0246, "rho": -0.9121, "theo": 34.4099, "change": -3.45, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T11:05:34", "percent_change": -9.21229, "prev_day_close": 37.4500007629394}, {"option": "BABA280121C00150000", "bid": 22.2, "bid_size": 5.0, "ask": 22.7, "ask_size": 18.0, "iv": 0.4513, "open_interest": 4959.0, "volume": 36.0, "delta": 0.5395, "gamma": 0.0057, "vega": 0.6092, "theta": -0.023, "rho": 0.6734, "theo": 22.5616, "change": 2.85, "open": 22.0, "high": 23.45, "low": 22.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 14.467, "prev_day_close": 19.6999998092651}, {"option": "BABA280121P00150000", "bid": 37.0, "bid_size": 54.0, "ask": 39.05, "ask_size": 146.0, "iv": 0.4574, "open_interest": 1760.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0065, "vega": 0.5983, "theta": -0.0248, "rho": -0.9499, "theo": 37.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-07-28T12:42:34", "percent_change": 0.0, "prev_day_close": 40.6749992370606}, {"option": "BABA280121C00155000", "bid": 20.85, "bid_size": 5.0, "ask": 21.65, "ask_size": 32.0, "iv": 0.455, "open_interest": 1354.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0057, "vega": 0.6116, "theta": -0.0233, "rho": 0.6502, "theo": 21.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-07-21T12:15:29", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BABA280121P00155000", "bid": 40.65, "bid_size": 40.0, "ask": 42.45, "ask_size": 77.0, "iv": 0.4591, "open_interest": 816.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0066, "vega": 0.5943, "theta": -0.0248, "rho": -0.9714, "theo": 41.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-07-27T10:50:37", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "BABA280121C00160000", "bid": 19.55, "bid_size": 5.0, "ask": 20.5, "ask_size": 75.0, "iv": 0.4573, "open_interest": 4482.0, "volume": 3.0, "delta": 0.4935, "gamma": 0.0057, "vega": 0.6121, "theta": -0.0235, "rho": 0.6278, "theo": 19.8214, "change": 2.93, "open": 20.13, "high": 20.13, "low": 20.13, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-08-03T10:14:50", "percent_change": 17.0349, "prev_day_close": 17.1999998092651}, {"option": "BABA280121P00160000", "bid": 43.95, "bid_size": 57.0, "ask": 45.95, "ask_size": 71.0, "iv": 0.4569, "open_interest": 747.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0067, "vega": 0.589, "theta": -0.0249, "rho": -0.9976, "theo": 44.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-07-24T09:41:51", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BABA280121C00165000", "bid": 18.3, "bid_size": 6.0, "ask": 19.25, "ask_size": 76.0, "iv": 0.4577, "open_interest": 3447.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0057, "vega": 0.6105, "theta": -0.0236, "rho": 0.6047, "theo": 18.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-07-31T09:35:55", "percent_change": 0.0, "prev_day_close": 16.1249995231628}, {"option": "BABA280121P00165000", "bid": 46.45, "bid_size": 220.0, "ask": 49.85, "ask_size": 69.0, "iv": 0.4492, "open_interest": 991.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0068, "vega": 0.5813, "theta": -0.0248, "rho": -1.0167, "theo": 48.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.23, "last_trade_time": "2026-07-21T11:54:30", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "BABA280121C00170000", "bid": 16.4, "bid_size": 147.0, "ask": 18.05, "ask_size": 72.0, "iv": 0.4518, "open_interest": 1677.0, "volume": 16.0, "delta": 0.4507, "gamma": 0.0057, "vega": 0.6072, "theta": -0.0237, "rho": 0.5818, "theo": 17.4424, "change": 2.475, "open": 17.92, "high": 18.45, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T15:44:43", "percent_change": 16.3636, "prev_day_close": 15.125}, {"option": "BABA280121P00170000", "bid": 51.35, "bid_size": 118.0, "ask": 53.05, "ask_size": 43.0, "iv": 0.4545, "open_interest": 417.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0069, "vega": 0.5685, "theta": -0.0247, "rho": -1.024, "theo": 52.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.88, "last_trade_time": "2026-07-20T11:46:48", "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "BABA280121C00175000", "bid": 15.1, "bid_size": 193.0, "ask": 17.7, "ask_size": 257.0, "iv": 0.4565, "open_interest": 11264.0, "volume": 6.0, "delta": 0.4306, "gamma": 0.0056, "vega": 0.6027, "theta": -0.0236, "rho": 0.5601, "theo": 16.3767, "change": 2.4, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T10:17:52", "percent_change": 16.9611, "prev_day_close": 14.1500000953674}, {"option": "BABA280121P00175000", "bid": 55.2, "bid_size": 69.0, "ask": 57.25, "ask_size": 42.0, "iv": 0.4578, "open_interest": 247.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0069, "vega": 0.5578, "theta": -0.0246, "rho": -1.0315, "theo": 56.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.08, "last_trade_time": "2026-07-27T10:52:13", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "BABA280121C00180000", "bid": 14.15, "bid_size": 205.0, "ask": 16.75, "ask_size": 265.0, "iv": 0.458, "open_interest": 18477.0, "volume": 38.0, "delta": 0.4113, "gamma": 0.0055, "vega": 0.5969, "theta": -0.0235, "rho": 0.5386, "theo": 15.3847, "change": 2.4, "open": 16.05, "high": 16.1, "low": 15.3, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T14:14:24", "percent_change": 18.6047, "prev_day_close": 12.9000000953674}, {"option": "BABA280121P00180000", "bid": 59.15, "bid_size": 55.0, "ask": 61.4, "ask_size": 71.0, "iv": 0.46, "open_interest": 1376.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.007, "vega": 0.5406, "theta": -0.0243, "rho": -1.0285, "theo": 60.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.05, "last_trade_time": "2026-07-15T10:32:35", "percent_change": 0.0, "prev_day_close": 64.4750003814697}, {"option": "BABA280121C00185000", "bid": 13.95, "bid_size": 10.0, "ask": 15.65, "ask_size": 175.0, "iv": 0.4635, "open_interest": 542.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0055, "vega": 0.5897, "theta": -0.0234, "rho": 0.5171, "theo": 14.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-07-23T10:55:29", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BABA280121P00185000", "bid": 63.4, "bid_size": 59.0, "ask": 65.1, "ask_size": 31.0, "iv": 0.4592, "open_interest": 366.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.007, "vega": 0.5242, "theta": -0.0241, "rho": -1.0235, "theo": 64.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-07-28T14:34:22", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "BABA280121C00190000", "bid": 12.95, "bid_size": 99.0, "ask": 14.05, "ask_size": 58.0, "iv": 0.4569, "open_interest": 940.0, "volume": 17.0, "delta": 0.3752, "gamma": 0.0054, "vega": 0.5816, "theta": -0.0232, "rho": 0.4966, "theo": 13.605, "change": 2.6, "open": 13.77, "high": 14.15, "low": 13.77, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T11:13:53", "percent_change": 22.5108, "prev_day_close": 11.5500001907349}, {"option": "BABA280121P00190000", "bid": 67.5, "bid_size": 58.0, "ask": 69.3, "ask_size": 38.0, "iv": 0.4602, "open_interest": 555.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.007, "vega": 0.5036, "theta": -0.0238, "rho": -1.0019, "theo": 68.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.35, "last_trade_time": "2026-07-27T10:57:07", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "BABA280121C00195000", "bid": 12.15, "bid_size": 122.0, "ask": 13.3, "ask_size": 68.0, "iv": 0.4582, "open_interest": 558.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0053, "vega": 0.5731, "theta": -0.0229, "rho": 0.4772, "theo": 12.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-07-31T13:46:29", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "BABA280121P00195000", "bid": 71.75, "bid_size": 60.0, "ask": 73.5, "ask_size": 37.0, "iv": 0.4612, "open_interest": 211.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.007, "vega": 0.4839, "theta": -0.0235, "rho": -0.9966, "theo": 72.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.1, "last_trade_time": "2026-06-18T11:07:05", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "BABA280121C00200000", "bid": 11.35, "bid_size": 133.0, "ask": 12.55, "ask_size": 41.0, "iv": 0.4585, "open_interest": 5541.0, "volume": 40.0, "delta": 0.3424, "gamma": 0.0052, "vega": 0.5638, "theta": -0.0227, "rho": 0.4581, "theo": 12.0633, "change": 1.975, "open": 12.0, "high": 12.7, "low": 10.95, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T14:48:19", "percent_change": 19.1283, "prev_day_close": 10.3250002861023}, {"option": "BABA280121P00200000", "bid": 76.4, "bid_size": 19.0, "ask": 78.25, "ask_size": 57.0, "iv": 0.471, "open_interest": 578.0, "volume": 12.0, "delta": -0.7424, "gamma": 0.007, "vega": 0.4603, "theta": -0.023, "rho": -0.9552, "theo": 76.8404, "change": -3.575, "open": 77.32, "high": 77.5, "low": 75.93, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-08-03T14:09:28", "percent_change": -4.4095, "prev_day_close": 81.0750007629394}, {"option": "BABA280121C00210000", "bid": 10.15, "bid_size": 148.0, "ask": 11.2, "ask_size": 83.0, "iv": 0.4615, "open_interest": 3849.0, "volume": 16.0, "delta": 0.3125, "gamma": 0.005, "vega": 0.5431, "theta": -0.022, "rho": 0.4214, "theo": 10.7278, "change": 1.945, "open": 11.25, "high": 11.25, "low": 10.97, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T10:42:47", "percent_change": 21.5512, "prev_day_close": 9.02500009536743}, {"option": "BABA280121P00210000", "bid": 85.1, "bid_size": 14.0, "ask": 87.05, "ask_size": 20.0, "iv": 0.4731, "open_interest": 1.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0071, "vega": 0.4126, "theta": -0.0223, "rho": -0.8776, "theo": 85.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-07-20T11:58:43", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "BABA280121C00220000", "bid": 9.25, "bid_size": 17.0, "ask": 10.25, "ask_size": 92.0, "iv": 0.4679, "open_interest": 1176.0, "volume": 8.0, "delta": 0.2856, "gamma": 0.0048, "vega": 0.5219, "theta": -0.0213, "rho": 0.3886, "theo": 9.5705, "change": 1.175, "open": 9.33, "high": 10.0, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T13:30:52", "percent_change": 14.4615, "prev_day_close": 8.12500023841858}, {"option": "BABA280121P00220000", "bid": 93.35, "bid_size": 25.0, "ask": 96.1, "ask_size": 28.0, "iv": 0.4658, "open_interest": 12.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0071, "vega": 0.3603, "theta": -0.0216, "rho": -0.8158, "theo": 94.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.36, "last_trade_time": "2026-07-16T09:50:14", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "BABA280121C00230000", "bid": 8.15, "bid_size": 99.0, "ask": 9.95, "ask_size": 382.0, "iv": 0.4762, "open_interest": 12752.0, "volume": 1.0, "delta": 0.2613, "gamma": 0.0045, "vega": 0.4992, "theta": -0.0205, "rho": 0.3574, "theo": 8.5646, "change": 1.85, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T12:15:55", "percent_change": 25.3425, "prev_day_close": 7.30000019073486}, {"option": "BABA280121P00230000", "bid": 102.7, "bid_size": 54.0, "ask": 104.7, "ask_size": 10.0, "iv": 0.4582, "open_interest": 50.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0069, "vega": 0.2988, "theta": -0.0207, "rho": -0.7034, "theo": 103.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.86, "last_trade_time": "2026-07-16T09:50:14", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "BABA280121C00240000", "bid": 7.1, "bid_size": 176.0, "ask": 8.35, "ask_size": 138.0, "iv": 0.4696, "open_interest": 207.0, "volume": 3.0, "delta": 0.2393, "gamma": 0.0043, "vega": 0.4767, "theta": -0.0197, "rho": 0.3295, "theo": 7.6827, "change": 1.175, "open": 7.25, "high": 8.3, "low": 7.25, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:03:56", "percent_change": 18.4314, "prev_day_close": 6.375}, {"option": "BABA280121P00240000", "bid": 111.9, "bid_size": 35.0, "ask": 114.25, "ask_size": 10.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.007, "vega": 0.2292, "theta": -0.0192, "rho": -0.5489, "theo": 113.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.97, "last_trade_time": "2026-06-16T11:39:51", "percent_change": 0.0, "prev_day_close": 118.375}, {"option": "BABA280121C00250000", "bid": 6.6, "bid_size": 20.0, "ask": 7.3, "ask_size": 66.0, "iv": 0.4717, "open_interest": 3847.0, "volume": 3.0, "delta": 0.2195, "gamma": 0.0041, "vega": 0.4545, "theta": -0.0189, "rho": 0.3038, "theo": 6.9158, "change": 1.1, "open": 7.02, "high": 7.02, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T14:46:12", "percent_change": 18.6441, "prev_day_close": 5.89999985694885}, {"option": "BABA280121P00250000", "bid": 121.65, "bid_size": 10.0, "ask": 124.45, "ask_size": 10.0, "iv": 0.4742, "open_interest": 0.0, "volume": 4.0, "delta": -0.9286, "gamma": 0.007, "vega": 0.1827, "theta": -0.0178, "rho": -0.4046, "theo": 122.9954, "change": -5.165, "open": 123.4, "high": 123.41, "low": 123.4, "tick": "up", "last_trade_price": 123.41, "last_trade_time": "2026-08-03T09:32:23", "percent_change": -4.01711, "prev_day_close": 128.575000762939}, {"option": "BABA280121C00260000", "bid": 5.5, "bid_size": 319.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.4674, "open_interest": 925.0, "volume": 8.0, "delta": 0.2017, "gamma": 0.0039, "vega": 0.4323, "theta": -0.0181, "rho": 0.2802, "theo": 6.2465, "change": 1.025, "open": 6.23, "high": 6.3, "low": 6.23, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T09:42:58", "percent_change": 19.4313, "prev_day_close": 5.27500009536743}, {"option": "BABA280121P00260000", "bid": 131.6, "bid_size": 12.0, "ask": 133.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0061, "vega": 0.1113, "theta": -0.0147, "rho": -0.2905, "theo": 132.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.02, "last_trade_time": "2026-06-10T15:35:52", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "BABA280121C00270000", "bid": 5.1, "bid_size": 229.0, "ask": 6.95, "ask_size": 545.0, "iv": 0.4844, "open_interest": 778.0, "volume": 13.0, "delta": 0.1857, "gamma": 0.0036, "vega": 0.4114, "theta": -0.0173, "rho": 0.2593, "theo": 5.6593, "change": 1.335, "open": 5.65, "high": 6.01, "low": 5.65, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-08-03T11:44:28", "percent_change": 28.5562, "prev_day_close": 4.67499995231628}, {"option": "BABA280121P00270000", "bid": 140.5, "bid_size": 11.0, "ask": 143.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.004, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 142.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-03-23T09:40:48", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "BABA280121C00280000", "bid": 4.0, "bid_size": 428.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.4676, "open_interest": 271.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0034, "vega": 0.3912, "theta": -0.0165, "rho": 0.24, "theo": 5.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T12:24:57", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "BABA280121P00280000", "bid": 150.0, "bid_size": 11.0, "ask": 154.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0019, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 152.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2025-10-07T10:55:28", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "BABA280121C00290000", "bid": 3.25, "bid_size": 795.0, "ask": 5.7, "ask_size": 343.0, "iv": 0.4744, "open_interest": 148.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0033, "vega": 0.3715, "theta": -0.0158, "rho": 0.2222, "theo": 4.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-07-20T14:30:11", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BABA280121P00290000", "bid": 160.0, "bid_size": 11.0, "ask": 164.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 162.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.05, "last_trade_time": "2025-09-24T11:09:30", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "BABA280121C00300000", "bid": 4.05, "bid_size": 115.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4823, "open_interest": 3457.0, "volume": 150.0, "delta": 0.1466, "gamma": 0.0031, "vega": 0.3534, "theta": -0.0151, "rho": 0.2066, "theo": 4.2884, "change": 0.725, "open": 4.45, "high": 4.52, "low": 4.25, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:50:43", "percent_change": 20.2797, "prev_day_close": 3.57499992847443}, {"option": "BABA280121P00300000", "bid": 170.0, "bid_size": 11.0, "ask": 174.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 172.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-03-04T11:25:09", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "BABA280121C00310000", "bid": 3.5, "bid_size": 243.0, "ask": 4.5, "ask_size": 243.0, "iv": 0.4873, "open_interest": 1027.0, "volume": 39.0, "delta": 0.136, "gamma": 0.0029, "vega": 0.3361, "theta": -0.0144, "rho": 0.1922, "theo": 3.9305, "change": 0.655, "open": 3.99, "high": 4.0, "low": 3.75, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-08-03T13:19:49", "percent_change": 19.6993, "prev_day_close": 3.32499992847443}, {"option": "BABA280121P00310000", "bid": 180.0, "bid_size": 11.0, "ask": 184.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 182.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.34, "last_trade_time": "2026-01-12T11:46:58", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "BABA280121C00320000", "bid": 3.35, "bid_size": 10.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.4864, "open_interest": 357.0, "volume": 19.0, "delta": 0.1264, "gamma": 0.0028, "vega": 0.3195, "theta": -0.0138, "rho": 0.1788, "theo": 3.614, "change": 0.59, "open": 3.75, "high": 3.79, "low": 3.75, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-08-03T13:18:44", "percent_change": 18.4375, "prev_day_close": 3.20000004768372}, {"option": "BABA280121P00320000", "bid": 190.0, "bid_size": 11.0, "ask": 194.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 192.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "BABA280121C00330000", "bid": 2.96, "bid_size": 177.0, "ask": 3.75, "ask_size": 149.0, "iv": 0.4909, "open_interest": 524.0, "volume": 27.0, "delta": 0.1177, "gamma": 0.0026, "vega": 0.3038, "theta": -0.0132, "rho": 0.1668, "theo": 3.3323, "change": 0.565, "open": 3.35, "high": 3.44, "low": 3.3, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T13:18:44", "percent_change": 19.6522, "prev_day_close": 2.875}, {"option": "BABA280121P00330000", "bid": 200.0, "bid_size": 11.0, "ask": 204.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 202.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "BABA280121C00340000", "bid": 2.9, "bid_size": 6.0, "ask": 3.5, "ask_size": 155.0, "iv": 0.4968, "open_interest": 815.0, "volume": 18.0, "delta": 0.1098, "gamma": 0.0025, "vega": 0.2894, "theta": -0.0126, "rho": 0.156, "theo": 3.08, "change": 0.505, "open": 3.1, "high": 3.18, "low": 3.1, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T09:34:09", "percent_change": 19.0926, "prev_day_close": 2.64499998092651}, {"option": "BABA280121P00340000", "bid": 210.0, "bid_size": 11.0, "ask": 214.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 212.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.25}, {"option": "BABA280121C00350000", "bid": 2.66, "bid_size": 22.0, "ask": 3.15, "ask_size": 72.0, "iv": 0.4971, "open_interest": 1237.0, "volume": 20.0, "delta": 0.1026, "gamma": 0.0023, "vega": 0.2757, "theta": -0.012, "rho": 0.1461, "theo": 2.8522, "change": 0.475, "open": 3.08, "high": 3.08, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T13:37:50", "percent_change": 19.1919, "prev_day_close": 2.47500002384186}, {"option": "BABA280121P00350000", "bid": 220.0, "bid_size": 11.0, "ask": 224.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 222.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.98, "last_trade_time": "2025-11-26T15:18:29", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "BABA280121C00360000", "bid": 2.5, "bid_size": 10.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.4995, "open_interest": 3044.0, "volume": 3.0, "delta": 0.0961, "gamma": 0.0022, "vega": 0.2629, "theta": -0.0115, "rho": 0.1369, "theo": 2.6499, "change": 0.52, "open": 2.77, "high": 2.9, "low": 2.77, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T11:44:28", "percent_change": 21.8487, "prev_day_close": 2.37999999523163}, {"option": "BABA280121P00360000", "bid": 230.0, "bid_size": 11.0, "ask": 234.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 232.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.89, "last_trade_time": "2026-07-06T09:52:30", "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "BABA280616C00005000", "bid": 120.5, "bid_size": 11.0, "ask": 125.5, "ask_size": 11.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0419, "theo": 122.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-07-02T10:41:16", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "BABA280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 36.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.004, "theta": -0.0003, "rho": -0.0023, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA280616C00010000", "bid": 115.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0872, "theo": 118.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "BABA280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0083, "theta": -0.0004, "rho": -0.0048, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BABA280616C00015000", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.1512, "theo": 113.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.014, "theta": -0.0007, "rho": -0.0082, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BABA280616C00020000", "bid": 106.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.3351, "theo": 108.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "BABA280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 11.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0009, "rho": -0.0131, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "BABA280616C00025000", "bid": 101.5, "bid_size": 11.0, "ask": 106.5, "ask_size": 11.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0262, "theta": 0.0, "rho": 0.4155, "theo": 104.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "BABA280616P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 10.0, "iv": 0.6234, "open_interest": 85.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0318, "theta": -0.0013, "rho": -0.0202, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-07-07T12:25:32", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "BABA280616C00030000", "bid": 97.0, "bid_size": 11.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0379, "theta": 0.0, "rho": 0.4902, "theo": 99.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "BABA280616P00030000", "bid": 0.01, "bid_size": 10.0, "ask": 0.68, "ask_size": 16.0, "iv": 0.5536, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0455, "theta": -0.0018, "rho": -0.0303, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-23T14:32:36", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "BABA280616C00035000", "bid": 93.0, "bid_size": 10.0, "ask": 97.5, "ask_size": 11.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0561, "theta": 0.0, "rho": 0.5608, "theo": 95.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "BABA280616P00035000", "bid": 0.02, "bid_size": 8.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0629, "theta": -0.0024, "rho": -0.0439, "theo": 0.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BABA280616C00040000", "bid": 88.5, "bid_size": 10.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0005, "vega": 0.079, "theta": 0.0, "rho": 0.6266, "theo": 90.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "BABA280616P00040000", "bid": 0.57, "bid_size": 10.0, "ask": 1.27, "ask_size": 10.0, "iv": 0.5384, "open_interest": 11.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.0837, "theta": -0.0031, "rho": -0.0617, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-01T12:45:36", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "BABA280616C00045000", "bid": 84.0, "bid_size": 11.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.511, "open_interest": 7.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.1017, "theta": 0.0, "rho": 0.6964, "theo": 86.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.05, "last_trade_time": "2026-07-20T11:56:38", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "BABA280616P00045000", "bid": 1.07, "bid_size": 13.0, "ask": 1.47, "ask_size": 10.0, "iv": 0.5244, "open_interest": 29.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0007, "vega": 0.109, "theta": -0.0039, "rho": -0.0844, "theo": 1.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-06-26T09:42:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BABA280616C00050000", "bid": 80.5, "bid_size": 10.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.535, "open_interest": 4.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0009, "vega": 0.1257, "theta": 0.0, "rho": 0.7501, "theo": 82.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.79, "last_trade_time": "2026-07-09T13:12:52", "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "BABA280616P00050000", "bid": 1.32, "bid_size": 5.0, "ask": 1.91, "ask_size": 5.0, "iv": 0.5059, "open_interest": 13.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0009, "vega": 0.1383, "theta": -0.0048, "rho": -0.112, "theo": 1.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-07-01T14:02:49", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BABA280616C00055000", "bid": 77.6, "bid_size": 10.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.5561, "open_interest": 2.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0011, "vega": 0.1622, "theta": 0.0, "rho": 0.7972, "theo": 78.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-07-20T11:56:35", "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "BABA280616P00055000", "bid": 1.84, "bid_size": 11.0, "ask": 2.66, "ask_size": 10.0, "iv": 0.5029, "open_interest": 29.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0012, "vega": 0.1694, "theta": -0.0058, "rho": -0.1444, "theo": 2.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-07-20T15:35:25", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "BABA280616C00060000", "bid": 73.0, "bid_size": 10.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.5237, "open_interest": 3.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0013, "vega": 0.1976, "theta": 0.0, "rho": 0.8543, "theo": 74.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.97, "last_trade_time": "2026-07-07T10:11:43", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "BABA280616P00060000", "bid": 2.7, "bid_size": 7.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5088, "open_interest": 27.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0014, "vega": 0.2045, "theta": -0.0069, "rho": -0.1825, "theo": 2.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-07-24T12:45:57", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BABA280616C00065000", "bid": 69.95, "bid_size": 10.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0016, "vega": 0.228, "theta": 0.0, "rho": 0.8848, "theo": 70.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "BABA280616P00065000", "bid": 3.35, "bid_size": 9.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4851, "open_interest": 32.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0017, "vega": 0.2406, "theta": -0.008, "rho": -0.2245, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-23T14:34:20", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BABA280616C00070000", "bid": 64.5, "bid_size": 11.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.4648, "open_interest": 37.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0019, "vega": 0.2719, "theta": 0.0, "rho": 0.9109, "theo": 66.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.78, "last_trade_time": "2026-07-31T11:06:55", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "BABA280616P00070000", "bid": 4.25, "bid_size": 33.0, "ask": 5.85, "ask_size": 172.0, "iv": 0.4976, "open_interest": 71.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.002, "vega": 0.2791, "theta": -0.0092, "rho": -0.2716, "theo": 4.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-07T11:55:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BABA280616C00075000", "bid": 62.15, "bid_size": 10.0, "ask": 65.05, "ask_size": 10.0, "iv": 0.4875, "open_interest": 21.0, "volume": 2.0, "delta": 0.903, "gamma": 0.0022, "vega": 0.3002, "theta": -0.0016, "rho": 0.9484, "theo": 63.2157, "change": 6.91, "open": 64.86, "high": 64.86, "low": 64.86, "tick": "up", "last_trade_price": 64.86, "last_trade_time": "2026-08-03T11:50:15", "percent_change": 11.9241, "prev_day_close": 57.9499988555908}, {"option": "BABA280616P00075000", "bid": 4.9, "bid_size": 174.0, "ask": 6.75, "ask_size": 201.0, "iv": 0.4819, "open_interest": 46.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0023, "vega": 0.3184, "theta": -0.0104, "rho": -0.3227, "theo": 5.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-07-24T10:35:28", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BABA280616C00080000", "bid": 59.4, "bid_size": 5.0, "ask": 61.1, "ask_size": 130.0, "iv": 0.4842, "open_interest": 52.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0025, "vega": 0.3471, "theta": -0.0034, "rho": 0.9582, "theo": 59.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-07-31T10:50:15", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "BABA280616P00080000", "bid": 6.6, "bid_size": 10.0, "ask": 7.05, "ask_size": 12.0, "iv": 0.4711, "open_interest": 111.0, "volume": 2.0, "delta": -0.1263, "gamma": 0.0026, "vega": 0.3564, "theta": -0.0116, "rho": -0.3769, "theo": 6.8265, "change": -0.77, "open": 6.78, "high": 6.78, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-03T13:52:44", "percent_change": -10.1987, "prev_day_close": 7.55000019073486}, {"option": "BABA280616C00085000", "bid": 55.5, "bid_size": 41.0, "ask": 58.15, "ask_size": 32.0, "iv": 0.476, "open_interest": 21.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0028, "vega": 0.375, "theta": -0.0051, "rho": 0.9867, "theo": 56.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-06-24T15:36:46", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "BABA280616P00085000", "bid": 6.95, "bid_size": 307.0, "ask": 9.55, "ask_size": 248.0, "iv": 0.4691, "open_interest": 52.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0029, "vega": 0.3954, "theta": -0.0127, "rho": -0.4349, "theo": 8.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-07-30T09:57:44", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BABA280616C00090000", "bid": 52.4, "bid_size": 58.0, "ask": 55.45, "ask_size": 69.0, "iv": 0.4777, "open_interest": 46.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0031, "vega": 0.4207, "theta": -0.0067, "rho": 0.9821, "theo": 53.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-07-31T15:58:30", "percent_change": 0.0, "prev_day_close": 48.4250011444092}, {"option": "BABA280616P00090000", "bid": 9.2, "bid_size": 77.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.4619, "open_interest": 106.0, "volume": 1.0, "delta": -0.1686, "gamma": 0.0032, "vega": 0.4312, "theta": -0.0138, "rho": -0.4957, "theo": 9.7574, "change": -1.01, "open": 9.64, "high": 9.64, "low": 9.64, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-08-03T09:32:22", "percent_change": -9.48357, "prev_day_close": 10.6500000953674}, {"option": "BABA280616C00095000", "bid": 48.5, "bid_size": 65.0, "ask": 51.5, "ask_size": 43.0, "iv": 0.4534, "open_interest": 33.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0033, "vega": 0.4479, "theta": -0.0083, "rho": 1.0005, "theo": 50.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-07-23T11:17:02", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "BABA280616P00095000", "bid": 10.3, "bid_size": 167.0, "ask": 11.75, "ask_size": 16.0, "iv": 0.454, "open_interest": 69.0, "volume": 3.0, "delta": -0.1914, "gamma": 0.0036, "vega": 0.4662, "theta": -0.0149, "rho": -0.5564, "theo": 11.4642, "change": -1.715, "open": 11.31, "high": 11.31, "low": 11.31, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-08-03T13:53:49", "percent_change": -13.167, "prev_day_close": 13.0250000953674}, {"option": "BABA280616C00100000", "bid": 47.15, "bid_size": 18.0, "ask": 49.05, "ask_size": 151.0, "iv": 0.4711, "open_interest": 115.0, "volume": 2.0, "delta": 0.8014, "gamma": 0.0036, "vega": 0.4885, "theta": -0.0098, "rho": 0.9857, "theo": 47.6436, "change": 4.875, "open": 47.8, "high": 48.1, "low": 47.8, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 11.2782, "prev_day_close": 43.2249984741211}, {"option": "BABA280616P00100000", "bid": 13.0, "bid_size": 12.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.4609, "open_interest": 132.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0038, "vega": 0.4993, "theta": -0.0158, "rho": -0.6207, "theo": 13.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-07-23T13:24:05", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "BABA280616C00105000", "bid": 43.8, "bid_size": 73.0, "ask": 45.45, "ask_size": 10.0, "iv": 0.4533, "open_interest": 38.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0038, "vega": 0.5142, "theta": -0.0111, "rho": 0.9928, "theo": 44.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.36, "last_trade_time": "2026-07-17T13:21:50", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BABA280616P00105000", "bid": 15.0, "bid_size": 14.0, "ask": 15.65, "ask_size": 10.0, "iv": 0.4594, "open_interest": 195.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0041, "vega": 0.5293, "theta": -0.0167, "rho": -0.6832, "theo": 15.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-07-20T11:57:00", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "BABA280616C00110000", "bid": 40.55, "bid_size": 316.0, "ask": 44.45, "ask_size": 226.0, "iv": 0.4599, "open_interest": 288.0, "volume": 5.0, "delta": 0.7558, "gamma": 0.004, "vega": 0.547, "theta": -0.0124, "rho": 0.9736, "theo": 42.4695, "change": 5.1, "open": 43.45, "high": 43.45, "low": 43.45, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-08-03T11:00:29", "percent_change": 13.2986, "prev_day_close": 38.3500003814697}, {"option": "BABA280616P00110000", "bid": 16.35, "bid_size": 143.0, "ask": 17.85, "ask_size": 15.0, "iv": 0.451, "open_interest": 128.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0044, "vega": 0.5572, "theta": -0.0175, "rho": -0.7492, "theo": 17.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-07-15T10:00:25", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BABA280616C00115000", "bid": 39.25, "bid_size": 82.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.4719, "open_interest": 261.0, "volume": 1.0, "delta": 0.7327, "gamma": 0.0042, "vega": 0.5702, "theta": -0.0136, "rho": 0.9688, "theo": 40.1139, "change": 4.75, "open": 40.55, "high": 40.55, "low": 40.55, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T15:30:53", "percent_change": 13.2682, "prev_day_close": 35.7999992370606}, {"option": "BABA280616P00115000", "bid": 19.05, "bid_size": 101.0, "ask": 20.95, "ask_size": 80.0, "iv": 0.4602, "open_interest": 20.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0046, "vega": 0.5812, "theta": -0.0182, "rho": -0.8105, "theo": 19.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-07-08T10:33:59", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "BABA280616C00120000", "bid": 37.5, "bid_size": 5.0, "ask": 39.75, "ask_size": 213.0, "iv": 0.4708, "open_interest": 176.0, "volume": 25.0, "delta": 0.7095, "gamma": 0.0044, "vega": 0.5896, "theta": -0.0147, "rho": 0.973, "theo": 37.8704, "change": 4.17, "open": 38.97, "high": 39.1, "low": 38.23, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 12.2287, "prev_day_close": 34.0999984741211}, {"option": "BABA280616P00120000", "bid": 21.0, "bid_size": 150.0, "ask": 23.75, "ask_size": 82.0, "iv": 0.4573, "open_interest": 44.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0048, "vega": 0.6024, "theta": -0.0189, "rho": -0.8719, "theo": 22.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-07-16T09:38:25", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "BABA280616C00125000", "bid": 34.8, "bid_size": 199.0, "ask": 36.8, "ask_size": 88.0, "iv": 0.458, "open_interest": 57.0, "volume": 13.0, "delta": 0.6865, "gamma": 0.0046, "vega": 0.6136, "theta": -0.0156, "rho": 0.936, "theo": 35.7812, "change": 3.905, "open": 36.0, "high": 36.63, "low": 36.0, "tick": "up", "last_trade_price": 36.08, "last_trade_time": "2026-08-03T15:26:22", "percent_change": 12.1367, "prev_day_close": 32.1750011444092}, {"option": "BABA280616P00125000", "bid": 23.75, "bid_size": 150.0, "ask": 26.25, "ask_size": 74.0, "iv": 0.4565, "open_interest": 50.0, "volume": 13.0, "delta": -0.341, "gamma": 0.005, "vega": 0.6206, "theta": -0.0194, "rho": -0.9274, "theo": 25.0686, "change": -1.65, "open": 24.81, "high": 24.9, "low": 24.8, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -6.21469, "prev_day_close": 26.5500001907349}, {"option": "BABA280616C00130000", "bid": 32.5, "bid_size": 257.0, "ask": 34.85, "ask_size": 75.0, "iv": 0.4552, "open_interest": 107.0, "volume": 9.0, "delta": 0.6637, "gamma": 0.0047, "vega": 0.6297, "theta": -0.0165, "rho": 0.9275, "theo": 33.8127, "change": 4.65, "open": 34.4, "high": 35.0, "low": 34.4, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-08-03T13:00:08", "percent_change": 15.4742, "prev_day_close": 30.0500001907349}, {"option": "BABA280616P00130000", "bid": 26.75, "bid_size": 100.0, "ask": 29.15, "ask_size": 57.0, "iv": 0.459, "open_interest": 44.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0052, "vega": 0.6357, "theta": -0.0198, "rho": -0.9812, "theo": 27.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-02T09:36:43", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "BABA280616C00135000", "bid": 31.55, "bid_size": 5.0, "ask": 33.5, "ask_size": 191.0, "iv": 0.4664, "open_interest": 80.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0048, "vega": 0.6453, "theta": -0.0172, "rho": 0.8999, "theo": 31.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-30T11:37:24", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "BABA280616P00135000", "bid": 30.1, "bid_size": 34.0, "ask": 31.85, "ask_size": 36.0, "iv": 0.4606, "open_interest": 9.0, "volume": 1.0, "delta": -0.392, "gamma": 0.0054, "vega": 0.6474, "theta": -0.0202, "rho": -1.042, "theo": 30.7641, "change": -2.635, "open": 30.44, "high": 30.44, "low": 30.44, "tick": "down", "last_trade_price": 30.44, "last_trade_time": "2026-08-03T10:52:29", "percent_change": -7.96674, "prev_day_close": 33.0750007629394}, {"option": "BABA280616C00140000", "bid": 29.85, "bid_size": 5.0, "ask": 31.8, "ask_size": 152.0, "iv": 0.4666, "open_interest": 348.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0049, "vega": 0.6572, "theta": -0.0179, "rho": 0.8814, "theo": 30.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-07-28T11:00:00", "percent_change": 0.0, "prev_day_close": 26.9249992370605}, {"option": "BABA280616P00140000", "bid": 32.3, "bid_size": 187.0, "ask": 35.2, "ask_size": 96.0, "iv": 0.4564, "open_interest": 121.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0056, "vega": 0.6556, "theta": -0.0205, "rho": -1.0798, "theo": 33.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-07-08T13:26:14", "percent_change": 0.0, "prev_day_close": 36.1750011444092}, {"option": "BABA280616C00145000", "bid": 28.15, "bid_size": 15.0, "ask": 29.55, "ask_size": 60.0, "iv": 0.4615, "open_interest": 198.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.005, "vega": 0.6671, "theta": -0.0184, "rho": 0.8686, "theo": 28.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-07-23T11:24:52", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "BABA280616P00145000", "bid": 35.45, "bid_size": 139.0, "ask": 38.4, "ask_size": 65.0, "iv": 0.4567, "open_interest": 50.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0057, "vega": 0.6616, "theta": -0.0207, "rho": -1.1226, "theo": 36.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-06-23T11:14:08", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "BABA280616C00150000", "bid": 26.6, "bid_size": 10.0, "ask": 28.25, "ask_size": 97.0, "iv": 0.4637, "open_interest": 361.0, "volume": 6.0, "delta": 0.576, "gamma": 0.005, "vega": 0.6742, "theta": -0.0189, "rho": 0.8387, "theo": 27.0194, "change": 3.64, "open": 26.03, "high": 27.47, "low": 26.03, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-08-03T15:33:50", "percent_change": 15.2941, "prev_day_close": 23.8000001907349}, {"option": "BABA280616P00150000", "bid": 39.35, "bid_size": 65.0, "ask": 41.1, "ask_size": 49.0, "iv": 0.4571, "open_interest": 163.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0059, "vega": 0.6652, "theta": -0.0209, "rho": -1.171, "theo": 40.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-07-09T09:46:11", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "BABA280616C00155000", "bid": 25.15, "bid_size": 10.0, "ask": 26.3, "ask_size": 54.0, "iv": 0.4598, "open_interest": 542.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.005, "vega": 0.6797, "theta": -0.0193, "rho": 0.8178, "theo": 25.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-07-29T11:59:52", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BABA280616P00155000", "bid": 41.8, "bid_size": 198.0, "ask": 44.95, "ask_size": 57.0, "iv": 0.4536, "open_interest": 50.0, "volume": 0.0, "delta": -0.492, "gamma": 0.006, "vega": 0.6632, "theta": -0.021, "rho": -1.1935, "theo": 43.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.8, "last_trade_time": "2026-06-23T11:14:35", "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "BABA280616C00160000", "bid": 23.8, "bid_size": 10.0, "ask": 25.6, "ask_size": 201.0, "iv": 0.465, "open_interest": 287.0, "volume": 6.0, "delta": 0.5354, "gamma": 0.0051, "vega": 0.6839, "theta": -0.0196, "rho": 0.8, "theo": 24.2395, "change": 3.475, "open": 24.54, "high": 24.55, "low": 24.48, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-03T15:42:36", "percent_change": 16.4887, "prev_day_close": 21.0749998092651}, {"option": "BABA280616P00160000", "bid": 45.5, "bid_size": 51.0, "ask": 48.25, "ask_size": 31.0, "iv": 0.4539, "open_interest": 17.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0061, "vega": 0.6633, "theta": -0.021, "rho": -1.2266, "theo": 47.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-05-06T09:50:45", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "BABA280616C00165000", "bid": 22.55, "bid_size": 10.0, "ask": 23.7, "ask_size": 31.0, "iv": 0.4609, "open_interest": 588.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0051, "vega": 0.688, "theta": -0.0199, "rho": 0.7892, "theo": 22.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-07-14T10:30:49", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BABA280616P00165000", "bid": 49.9, "bid_size": 31.0, "ask": 52.1, "ask_size": 46.0, "iv": 0.4622, "open_interest": 22.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0062, "vega": 0.6563, "theta": -0.021, "rho": -1.2468, "theo": 50.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-03-11T13:10:01", "percent_change": 0.0, "prev_day_close": 54.1750011444092}, {"option": "BABA280616C00170000", "bid": 20.35, "bid_size": 149.0, "ask": 22.5, "ask_size": 60.0, "iv": 0.4539, "open_interest": 23.0, "volume": 1.0, "delta": 0.4972, "gamma": 0.0051, "vega": 0.6853, "theta": -0.0201, "rho": 0.7519, "theo": 21.7788, "change": 2.8, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:17:32", "percent_change": 14.5833, "prev_day_close": 19.1999998092651}, {"option": "BABA280616P00170000", "bid": 53.75, "bid_size": 22.0, "ask": 55.5, "ask_size": 35.0, "iv": 0.4617, "open_interest": 3.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0063, "vega": 0.6483, "theta": -0.021, "rho": -1.2586, "theo": 54.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.72, "last_trade_time": "2026-07-01T09:55:56", "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "BABA280616C00175000", "bid": 19.3, "bid_size": 164.0, "ask": 21.45, "ask_size": 78.0, "iv": 0.4554, "open_interest": 91.0, "volume": 0.0, "delta": 0.479, "gamma": 0.005, "vega": 0.6845, "theta": -0.0202, "rho": 0.7311, "theo": 20.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-07-06T14:56:57", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BABA280616P00175000", "bid": 57.7, "bid_size": 10.0, "ask": 59.45, "ask_size": 33.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0064, "vega": 0.6369, "theta": -0.0209, "rho": -1.2786, "theo": 58.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2250003814697}, {"option": "BABA280616C00180000", "bid": 18.35, "bid_size": 384.0, "ask": 22.0, "ask_size": 103.0, "iv": 0.4683, "open_interest": 578.0, "volume": 1.0, "delta": 0.4614, "gamma": 0.005, "vega": 0.6835, "theta": -0.0203, "rho": 0.7142, "theo": 19.6083, "change": 2.865, "open": 19.74, "high": 19.74, "low": 19.74, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-08-03T13:57:19", "percent_change": 16.9778, "prev_day_close": 16.875}, {"option": "BABA280616P00180000", "bid": 61.35, "bid_size": 48.0, "ask": 63.25, "ask_size": 53.0, "iv": 0.4629, "open_interest": 650.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0065, "vega": 0.6257, "theta": -0.0208, "rho": -1.2616, "theo": 62.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-06-29T12:50:52", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "BABA280616C00185000", "bid": 17.4, "bid_size": 113.0, "ask": 20.25, "ask_size": 107.0, "iv": 0.4638, "open_interest": 17.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.005, "vega": 0.6824, "theta": -0.0204, "rho": 0.696, "theo": 18.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-07-10T11:06:02", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "BABA280616P00185000", "bid": 63.65, "bid_size": 43.0, "ask": 68.5, "ask_size": 15.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0066, "vega": 0.6109, "theta": -0.0207, "rho": -1.283, "theo": 66.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "BABA280616C00190000", "bid": 15.5, "bid_size": 479.0, "ask": 18.45, "ask_size": 79.0, "iv": 0.4506, "open_interest": 85.0, "volume": 0.0, "delta": 0.428, "gamma": 0.005, "vega": 0.6735, "theta": -0.0204, "rho": 0.6664, "theo": 17.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-07-07T11:24:43", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BABA280616P00190000", "bid": 69.2, "bid_size": 59.0, "ask": 71.2, "ask_size": 37.0, "iv": 0.4626, "open_interest": 130.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0066, "vega": 0.596, "theta": -0.0205, "rho": -1.2578, "theo": 70.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.47, "last_trade_time": "2026-06-26T13:45:31", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "BABA280616C00195000", "bid": 15.6, "bid_size": 145.0, "ask": 18.15, "ask_size": 221.0, "iv": 0.4626, "open_interest": 84.0, "volume": 5.0, "delta": 0.4123, "gamma": 0.0049, "vega": 0.6683, "theta": -0.0203, "rho": 0.6464, "theo": 16.8067, "change": 2.695, "open": 16.97, "high": 17.45, "low": 16.93, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 18.8792, "prev_day_close": 14.2750000953674}, {"option": "BABA280616P00195000", "bid": 72.4, "bid_size": 141.0, "ask": 74.8, "ask_size": 10.0, "iv": 0.4505, "open_interest": 120.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0067, "vega": 0.5733, "theta": -0.0203, "rho": -1.2548, "theo": 74.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.37, "last_trade_time": "2026-04-14T10:53:57", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "BABA280616C00200000", "bid": 14.65, "bid_size": 178.0, "ask": 16.65, "ask_size": 70.0, "iv": 0.4571, "open_interest": 540.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0049, "vega": 0.6632, "theta": -0.0202, "rho": 0.6291, "theo": 15.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-29T15:41:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BABA280616P00200000", "bid": 77.45, "bid_size": 41.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.4768, "open_interest": 50.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0068, "vega": 0.5612, "theta": -0.02, "rho": -1.2321, "theo": 78.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.45, "last_trade_time": "2026-07-22T13:28:39", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BABA280616C00210000", "bid": 12.4, "bid_size": 507.0, "ask": 15.8, "ask_size": 242.0, "iv": 0.4576, "open_interest": 1501.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0047, "vega": 0.6469, "theta": -0.02, "rho": 0.5871, "theo": 14.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-22T12:19:29", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "BABA280616P00210000", "bid": 85.5, "bid_size": 28.0, "ask": 88.7, "ask_size": 18.0, "iv": 0.4757, "open_interest": 3.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0069, "vega": 0.5158, "theta": -0.0197, "rho": -1.1983, "theo": 86.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.85, "last_trade_time": "2026-07-09T10:36:48", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "BABA280616C00220000", "bid": 11.8, "bid_size": 254.0, "ask": 14.1, "ask_size": 135.0, "iv": 0.4616, "open_interest": 1846.0, "volume": 2.0, "delta": 0.3422, "gamma": 0.0046, "vega": 0.6309, "theta": -0.0196, "rho": 0.551, "theo": 13.1366, "change": 1.85, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T10:49:15", "percent_change": 16.2996, "prev_day_close": 11.3499999046326}, {"option": "BABA280616P00220000", "bid": 93.95, "bid_size": 24.0, "ask": 96.85, "ask_size": 10.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0069, "vega": 0.4562, "theta": -0.019, "rho": -1.0939, "theo": 95.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.01, "last_trade_time": "2026-05-12T15:37:43", "percent_change": 0.0, "prev_day_close": 100.974998474121}, {"option": "BABA280616C00230000", "bid": 11.05, "bid_size": 154.0, "ask": 13.25, "ask_size": 196.0, "iv": 0.4692, "open_interest": 32.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0044, "vega": 0.6168, "theta": -0.0192, "rho": 0.524, "theo": 11.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-06-24T13:20:31", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "BABA280616P00230000", "bid": 103.95, "bid_size": 22.0, "ask": 106.5, "ask_size": 25.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.007, "vega": 0.3893, "theta": -0.0179, "rho": -0.9325, "theo": 104.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.925003051758}, {"option": "BABA280616C00240000", "bid": 9.4, "bid_size": 395.0, "ask": 12.2, "ask_size": 104.0, "iv": 0.4657, "open_interest": 5.0, "volume": 2.0, "delta": 0.2955, "gamma": 0.0043, "vega": 0.5926, "theta": -0.0187, "rho": 0.483, "theo": 10.8811, "change": 1.94, "open": 11.29, "high": 11.29, "low": 11.29, "tick": "no_change", "last_trade_price": 11.29, "last_trade_time": "2026-08-03T10:36:10", "percent_change": 20.7487, "prev_day_close": 9.34999990463257}, {"option": "BABA280616P00240000", "bid": 113.15, "bid_size": 12.0, "ask": 115.85, "ask_size": 30.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0072, "vega": 0.3476, "theta": -0.0174, "rho": -0.8572, "theo": 114.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.524997711182}, {"option": "BABA280616C00250000", "bid": 8.7, "bid_size": 529.0, "ask": 11.15, "ask_size": 206.0, "iv": 0.468, "open_interest": 30.0, "volume": 14.0, "delta": 0.2751, "gamma": 0.0041, "vega": 0.574, "theta": -0.0182, "rho": 0.4542, "theo": 9.947, "change": 2.025, "open": 10.55, "high": 10.55, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T11:50:19", "percent_change": 24.0356, "prev_day_close": 8.42499995231628}, {"option": "BABA280616P00250000", "bid": 121.5, "bid_size": 11.0, "ask": 124.55, "ask_size": 10.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0074, "vega": 0.2747, "theta": -0.0155, "rho": -0.7064, "theo": 123.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-06-25T09:40:14", "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "BABA280616C00260000", "bid": 8.0, "bid_size": 327.0, "ask": 10.55, "ask_size": 117.0, "iv": 0.4729, "open_interest": 10.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.004, "vega": 0.5542, "theta": -0.0176, "rho": 0.4245, "theo": 9.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-07-24T14:22:02", "percent_change": 0.0, "prev_day_close": 7.4249997138977}, {"option": "BABA280616P00260000", "bid": 131.9, "bid_size": 10.0, "ask": 134.6, "ask_size": 10.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0072, "vega": 0.1868, "theta": -0.0152, "rho": -0.3992, "theo": 133.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "BABA280616C00270000", "bid": 7.8, "bid_size": 13.0, "ask": 10.0, "ask_size": 104.0, "iv": 0.4816, "open_interest": 68.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0038, "vega": 0.5326, "theta": -0.0171, "rho": 0.398, "theo": 8.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-07-22T15:42:44", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BABA280616P00270000", "bid": 140.5, "bid_size": 11.0, "ask": 144.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0062, "vega": 0.1386, "theta": -0.0149, "rho": -0.3737, "theo": 142.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "BABA280616C00280000", "bid": 7.2, "bid_size": 13.0, "ask": 9.05, "ask_size": 26.0, "iv": 0.4814, "open_interest": 173.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0037, "vega": 0.5134, "theta": -0.0165, "rho": 0.3741, "theo": 7.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-30T11:21:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BABA280616P00280000", "bid": 150.5, "bid_size": 11.0, "ask": 155.5, "ask_size": 11.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0043, "vega": 0.0086, "theta": -0.0203, "rho": 0.0, "theo": 152.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "BABA281215C00005000", "bid": 120.5, "bid_size": 12.0, "ask": 125.5, "ask_size": 12.0, "iv": 1.4833, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0416, "theo": 122.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-07-08T13:28:53", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "BABA281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.005, "theta": -0.0002, "rho": -0.0032, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BABA281215C00010000", "bid": 115.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.8312, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0839, "theo": 117.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.17, "last_trade_time": "2026-06-26T12:02:49", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "BABA281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 30.0, "iv": 0.9326, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0107, "theta": -0.0004, "rho": -0.0068, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-06-16T15:32:31", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "BABA281215C00015000", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1435, "theo": 113.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.35, "last_trade_time": "2026-06-10T14:52:35", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0006, "rho": -0.0122, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA281215C00020000", "bid": 106.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.5766, "open_interest": 12.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.024, "theta": 0.0, "rho": 0.3392, "theo": 108.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-07-01T14:31:37", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "BABA281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 8.0, "iv": 0.6027, "open_interest": 21.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0297, "theta": -0.001, "rho": -0.0204, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-07-07T12:24:24", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BABA281215C00025000", "bid": 101.5, "bid_size": 11.0, "ask": 106.5, "ask_size": 11.0, "iv": 0.5407, "open_interest": 10.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0385, "theta": 0.0, "rho": 0.4216, "theo": 104.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-06-25T09:31:15", "percent_change": 0.0, "prev_day_close": 98.375}, {"option": "BABA281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 10.0, "iv": 0.6003, "open_interest": 5.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0447, "theta": -0.0014, "rho": -0.0322, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-15T09:51:56", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "BABA281215C00030000", "bid": 98.0, "bid_size": 10.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.5921, "open_interest": 8.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0572, "theta": 0.0, "rho": 0.5031, "theo": 99.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-07-31T13:57:15", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "BABA281215P00030000", "bid": 0.08, "bid_size": 10.0, "ask": 1.12, "ask_size": 6.0, "iv": 0.5463, "open_interest": 235.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0638, "theta": -0.0019, "rho": -0.0483, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-30T12:37:44", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "BABA281215C00035000", "bid": 93.0, "bid_size": 11.0, "ask": 97.35, "ask_size": 10.0, "iv": 0.4969, "open_interest": 8.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0833, "theta": 0.0, "rho": 0.6041, "theo": 95.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-07-31T13:57:15", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "BABA281215P00035000", "bid": 0.43, "bid_size": 10.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.5116, "open_interest": 121.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.0871, "theta": -0.0025, "rho": -0.0696, "theo": 0.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-20T11:08:42", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BABA281215C00040000", "bid": 88.5, "bid_size": 11.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.4926, "open_interest": 10.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0006, "vega": 0.1123, "theta": 0.0, "rho": 0.7756, "theo": 91.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.55, "last_trade_time": "2026-06-29T12:43:23", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "BABA281215P00040000", "bid": 0.83, "bid_size": 10.0, "ask": 1.52, "ask_size": 10.0, "iv": 0.5099, "open_interest": 13.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1148, "theta": -0.0032, "rho": -0.0964, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T11:06:39", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "BABA281215C00045000", "bid": 85.0, "bid_size": 10.0, "ask": 89.2, "ask_size": 10.0, "iv": 0.4971, "open_interest": 2.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0007, "vega": 0.1426, "theta": 0.0, "rho": 0.8466, "theo": 87.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.35, "last_trade_time": "2026-06-12T11:13:02", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "BABA281215P00045000", "bid": 1.2, "bid_size": 10.0, "ask": 2.27, "ask_size": 10.0, "iv": 0.5077, "open_interest": 7.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0008, "vega": 0.146, "theta": -0.004, "rho": -0.1289, "theo": 1.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-06-05T09:58:53", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "BABA281215C00050000", "bid": 82.0, "bid_size": 14.0, "ask": 85.5, "ask_size": 11.0, "iv": 0.5224, "open_interest": 41.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0009, "vega": 0.1759, "theta": 0.0, "rho": 0.9105, "theo": 83.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-07-23T11:39:22", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "BABA281215P00050000", "bid": 2.03, "bid_size": 10.0, "ask": 2.82, "ask_size": 10.0, "iv": 0.5053, "open_interest": 231.0, "volume": 1.0, "delta": -0.0436, "gamma": 0.001, "vega": 0.18, "theta": -0.0049, "rho": -0.1679, "theo": 2.3161, "change": -0.3, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T10:26:52", "percent_change": -11.5385, "prev_day_close": 2.60000002384186}, {"option": "BABA281215C00055000", "bid": 78.6, "bid_size": 16.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.527, "open_interest": 18.0, "volume": 1.0, "delta": 0.9512, "gamma": 0.0011, "vega": 0.2119, "theta": 0.0, "rho": 0.9673, "theo": 79.5371, "change": 4.725, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-08-03T15:04:36", "percent_change": 6.36149, "prev_day_close": 74.2750015258789}, {"option": "BABA281215P00055000", "bid": 2.63, "bid_size": 46.0, "ask": 3.35, "ask_size": 14.0, "iv": 0.4908, "open_interest": 10.0, "volume": 2.0, "delta": -0.0551, "gamma": 0.0012, "vega": 0.2168, "theta": -0.0058, "rho": -0.212, "theo": 3.0178, "change": -0.25, "open": 3.15, "high": 3.15, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T10:26:22", "percent_change": -7.69231, "prev_day_close": 3.25}, {"option": "BABA281215C00060000", "bid": 74.5, "bid_size": 232.0, "ask": 77.6, "ask_size": 68.0, "iv": 0.4938, "open_interest": 141.0, "volume": 1.0, "delta": 0.9388, "gamma": 0.0014, "vega": 0.2493, "theta": 0.0, "rho": 1.0173, "theo": 75.8628, "change": 6.5, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T10:45:39", "percent_change": 9.21986, "prev_day_close": 70.5}, {"option": "BABA281215P00060000", "bid": 3.65, "bid_size": 5.0, "ask": 5.2, "ask_size": 238.0, "iv": 0.5086, "open_interest": 43.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0014, "vega": 0.2558, "theta": -0.0068, "rho": -0.2618, "theo": 3.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-28T09:31:22", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BABA281215C00065000", "bid": 70.5, "bid_size": 17.0, "ask": 74.5, "ask_size": 11.0, "iv": 0.4876, "open_interest": 31.0, "volume": 1.0, "delta": 0.925, "gamma": 0.0016, "vega": 0.2883, "theta": 0.0, "rho": 1.0598, "theo": 72.3162, "change": 6.45, "open": 73.6, "high": 73.6, "low": 73.6, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-08-03T11:19:27", "percent_change": 9.60536, "prev_day_close": 67.1500015258789}, {"option": "BABA281215P00065000", "bid": 3.65, "bid_size": 270.0, "ask": 6.15, "ask_size": 253.0, "iv": 0.4843, "open_interest": 31.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0017, "vega": 0.2956, "theta": -0.0078, "rho": -0.3169, "theo": 4.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-07-28T12:05:09", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BABA281215C00070000", "bid": 68.25, "bid_size": 23.0, "ask": 70.05, "ask_size": 24.0, "iv": 0.4846, "open_interest": 253.0, "volume": 1.0, "delta": 0.9101, "gamma": 0.0018, "vega": 0.3273, "theta": -0.0006, "rho": 1.0963, "theo": 68.9025, "change": 6.0, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T10:55:28", "percent_change": 9.375, "prev_day_close": 64.0}, {"option": "BABA281215P00070000", "bid": 5.25, "bid_size": 144.0, "ask": 7.1, "ask_size": 217.0, "iv": 0.4848, "open_interest": 75.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0019, "vega": 0.3362, "theta": -0.0087, "rho": -0.3774, "theo": 5.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-07-30T10:57:49", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "BABA281215C00075000", "bid": 64.5, "bid_size": 54.0, "ask": 67.0, "ask_size": 27.0, "iv": 0.4769, "open_interest": 44.0, "volume": 3.0, "delta": 0.8941, "gamma": 0.0021, "vega": 0.3668, "theta": -0.0021, "rho": 1.1253, "theo": 65.625, "change": 5.53, "open": 66.25, "high": 66.38, "low": 66.25, "tick": "up", "last_trade_price": 66.38, "last_trade_time": "2026-08-03T10:18:49", "percent_change": 9.08792, "prev_day_close": 60.8500003814697}, {"option": "BABA281215P00075000", "bid": 6.35, "bid_size": 624.0, "ask": 8.05, "ask_size": 70.0, "iv": 0.4744, "open_interest": 1766.0, "volume": 4.0, "delta": -0.1154, "gamma": 0.0022, "vega": 0.3767, "theta": -0.0097, "rho": -0.4394, "theo": 7.1652, "change": -0.7, "open": 7.08, "high": 7.25, "low": 7.08, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:03:00", "percent_change": -8.80503, "prev_day_close": 7.95000004768372}, {"option": "BABA281215C00080000", "bid": 61.8, "bid_size": 11.0, "ask": 64.4, "ask_size": 45.0, "iv": 0.4856, "open_interest": 241.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0023, "vega": 0.4052, "theta": -0.0035, "rho": 1.1491, "theo": 62.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.07, "last_trade_time": "2026-07-31T10:41:39", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "BABA281215P00080000", "bid": 7.35, "bid_size": 490.0, "ask": 9.25, "ask_size": 56.0, "iv": 0.4641, "open_interest": 92.0, "volume": 2.0, "delta": -0.1336, "gamma": 0.0024, "vega": 0.4168, "theta": -0.0107, "rho": -0.5054, "theo": 8.5626, "change": -0.795, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-03T12:34:49", "percent_change": -8.52547, "prev_day_close": 9.3250002861023}, {"option": "BABA281215C00085000", "bid": 57.5, "bid_size": 324.0, "ask": 61.1, "ask_size": 63.0, "iv": 0.4637, "open_interest": 196.0, "volume": 10.0, "delta": 0.8593, "gamma": 0.0025, "vega": 0.4432, "theta": -0.0048, "rho": 1.1661, "theo": 59.4866, "change": 5.275, "open": 60.1, "high": 60.1, "low": 60.1, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-08-03T13:27:59", "percent_change": 9.62152, "prev_day_close": 54.8250007629394}, {"option": "BABA281215P00085000", "bid": 8.75, "bid_size": 188.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.456, "open_interest": 45.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0027, "vega": 0.4548, "theta": -0.0116, "rho": -0.5749, "theo": 10.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.14, "last_trade_time": "2026-07-31T11:37:07", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BABA281215C00090000", "bid": 56.05, "bid_size": 10.0, "ask": 57.55, "ask_size": 19.0, "iv": 0.4695, "open_interest": 273.0, "volume": 9.0, "delta": 0.8408, "gamma": 0.0027, "vega": 0.4792, "theta": -0.0061, "rho": 1.1785, "theo": 56.6267, "change": 6.09, "open": 55.1, "high": 58.14, "low": 55.1, "tick": "no_change", "last_trade_price": 58.14, "last_trade_time": "2026-08-03T11:50:43", "percent_change": 11.7003, "prev_day_close": 52.0499992370606}, {"option": "BABA281215P00090000", "bid": 11.35, "bid_size": 19.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.4646, "open_interest": 222.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.003, "vega": 0.4919, "theta": -0.0125, "rho": -0.6467, "theo": 11.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-30T13:47:29", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BABA281215C00095000", "bid": 52.55, "bid_size": 134.0, "ask": 55.15, "ask_size": 20.0, "iv": 0.4728, "open_interest": 258.0, "volume": 6.0, "delta": 0.8217, "gamma": 0.003, "vega": 0.5138, "theta": -0.0073, "rho": 1.1857, "theo": 53.9033, "change": 3.65, "open": 52.65, "high": 52.9, "low": 52.65, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 7.41117, "prev_day_close": 49.25}, {"option": "BABA281215P00095000", "bid": 12.6, "bid_size": 144.0, "ask": 14.9, "ask_size": 141.0, "iv": 0.4658, "open_interest": 132.0, "volume": 4.0, "delta": -0.1936, "gamma": 0.0032, "vega": 0.5275, "theta": -0.0134, "rho": -0.7229, "theo": 13.6623, "change": -1.15, "open": 14.24, "high": 14.24, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T12:06:08", "percent_change": -7.77027, "prev_day_close": 14.8000001907349}, {"option": "BABA281215C00100000", "bid": 50.1, "bid_size": 348.0, "ask": 52.9, "ask_size": 67.0, "iv": 0.4661, "open_interest": 1726.0, "volume": 32.0, "delta": 0.8023, "gamma": 0.0032, "vega": 0.5464, "theta": -0.0085, "rho": 1.188, "theo": 51.3155, "change": 5.5, "open": 50.4, "high": 52.9, "low": 50.4, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T15:51:57", "percent_change": 11.7521, "prev_day_close": 46.8000011444092}, {"option": "BABA281215P00100000", "bid": 15.15, "bid_size": 5.0, "ask": 15.8, "ask_size": 94.0, "iv": 0.4591, "open_interest": 3452.0, "volume": 186.0, "delta": -0.2153, "gamma": 0.0035, "vega": 0.5598, "theta": -0.0141, "rho": -0.7953, "theo": 15.6771, "change": -1.425, "open": 15.35, "high": 15.75, "low": 15.35, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:36:36", "percent_change": -8.34553, "prev_day_close": 17.0749998092651}, {"option": "BABA281215C00105000", "bid": 48.0, "bid_size": 131.0, "ask": 50.0, "ask_size": 45.0, "iv": 0.4641, "open_interest": 2377.0, "volume": 25.0, "delta": 0.7826, "gamma": 0.0033, "vega": 0.5765, "theta": -0.0096, "rho": 1.1875, "theo": 48.8581, "change": 4.975, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T10:01:23", "percent_change": 11.0987, "prev_day_close": 44.8250007629394}, {"option": "BABA281215P00105000", "bid": 17.25, "bid_size": 85.0, "ask": 19.0, "ask_size": 106.0, "iv": 0.4669, "open_interest": 20046.0, "volume": 2.0, "delta": -0.237, "gamma": 0.0037, "vega": 0.5908, "theta": -0.0149, "rho": -0.8652, "theo": 17.8108, "change": -1.55, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T12:06:08", "percent_change": -8.09399, "prev_day_close": 19.1499996185303}, {"option": "BABA281215C00110000", "bid": 45.8, "bid_size": 183.0, "ask": 47.7, "ask_size": 44.0, "iv": 0.4644, "open_interest": 1010.0, "volume": 14.0, "delta": 0.7627, "gamma": 0.0035, "vega": 0.6047, "theta": -0.0106, "rho": 1.1822, "theo": 46.5269, "change": 5.34, "open": 47.2, "high": 47.8, "low": 47.2, "tick": "no_change", "last_trade_price": 47.79, "last_trade_time": "2026-08-03T12:24:53", "percent_change": 12.5795, "prev_day_close": 42.4499988555908}, {"option": "BABA281215P00110000", "bid": 19.7, "bid_size": 2.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.4601, "open_interest": 1184.0, "volume": 22.0, "delta": -0.2591, "gamma": 0.0039, "vega": 0.6184, "theta": -0.0155, "rho": -0.9339, "theo": 20.0905, "change": -2.1, "open": 20.11, "high": 20.11, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T11:55:25", "percent_change": -9.58904, "prev_day_close": 21.9000005722046}, {"option": "BABA281215C00115000", "bid": 42.5, "bid_size": 184.0, "ask": 45.8, "ask_size": 77.0, "iv": 0.4574, "open_interest": 154.0, "volume": 5.0, "delta": 0.7428, "gamma": 0.0037, "vega": 0.6304, "theta": -0.0115, "rho": 1.1744, "theo": 44.3183, "change": 5.075, "open": 45.25, "high": 45.25, "low": 45.25, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-03T11:00:29", "percent_change": 12.6322, "prev_day_close": 40.1750011444092}, {"option": "BABA281215P00115000", "bid": 21.65, "bid_size": 107.0, "ask": 23.65, "ask_size": 141.0, "iv": 0.4622, "open_interest": 532.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0041, "vega": 0.6432, "theta": -0.0161, "rho": -1.0067, "theo": 22.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-07-29T11:22:18", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "BABA281215C00120000", "bid": 41.15, "bid_size": 254.0, "ask": 43.95, "ask_size": 164.0, "iv": 0.4644, "open_interest": 1035.0, "volume": 15.0, "delta": 0.7229, "gamma": 0.0038, "vega": 0.6535, "theta": -0.0124, "rho": 1.1647, "theo": 42.2251, "change": 4.675, "open": 43.1, "high": 43.92, "low": 42.5, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T15:00:00", "percent_change": 12.3595, "prev_day_close": 37.8250007629394}, {"option": "BABA281215P00120000", "bid": 23.7, "bid_size": 181.0, "ask": 26.35, "ask_size": 81.0, "iv": 0.4585, "open_interest": 300.0, "volume": 2.0, "delta": -0.3046, "gamma": 0.0043, "vega": 0.6651, "theta": -0.0167, "rho": -1.0807, "theo": 25.0905, "change": -2.1, "open": 24.98, "high": 24.98, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T12:16:18", "percent_change": -7.80669, "prev_day_close": 26.8999996185303}, {"option": "BABA281215C00125000", "bid": 39.35, "bid_size": 291.0, "ask": 41.9, "ask_size": 167.0, "iv": 0.4647, "open_interest": 344.0, "volume": 63.0, "delta": 0.7031, "gamma": 0.0039, "vega": 0.6745, "theta": -0.0131, "rho": 1.1514, "theo": 40.2429, "change": 4.405, "open": 41.5, "high": 41.91, "low": 40.57, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-08-03T15:30:53", "percent_change": 12.1433, "prev_day_close": 36.2750015258789}, {"option": "BABA281215P00125000", "bid": 27.3, "bid_size": 10.0, "ask": 29.65, "ask_size": 178.0, "iv": 0.4693, "open_interest": 89.0, "volume": 2.0, "delta": -0.3273, "gamma": 0.0045, "vega": 0.6841, "theta": -0.0171, "rho": -1.1404, "theo": 27.7716, "change": -2.2, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T11:04:00", "percent_change": -7.40741, "prev_day_close": 29.7000007629394}, {"option": "BABA281215C00130000", "bid": 37.95, "bid_size": 5.0, "ask": 40.0, "ask_size": 158.0, "iv": 0.4675, "open_interest": 488.0, "volume": 43.0, "delta": 0.6835, "gamma": 0.004, "vega": 0.6931, "theta": -0.0139, "rho": 1.1366, "theo": 38.3671, "change": 3.79, "open": 38.0, "high": 39.5, "low": 38.0, "tick": "down", "last_trade_price": 38.49, "last_trade_time": "2026-08-03T15:26:22", "percent_change": 10.9222, "prev_day_close": 34.6999988555908}, {"option": "BABA281215P00130000", "bid": 29.1, "bid_size": 118.0, "ask": 31.85, "ask_size": 76.0, "iv": 0.4655, "open_interest": 212.0, "volume": 42.0, "delta": -0.3497, "gamma": 0.0046, "vega": 0.7007, "theta": -0.0176, "rho": -1.2051, "theo": 30.5543, "change": -2.35, "open": 30.0, "high": 30.45, "low": 30.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-03T12:56:13", "percent_change": -7.19755, "prev_day_close": 32.6499996185303}, {"option": "BABA281215C00135000", "bid": 35.3, "bid_size": 256.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.4559, "open_interest": 280.0, "volume": 5.0, "delta": 0.6642, "gamma": 0.0041, "vega": 0.7094, "theta": -0.0145, "rho": 1.1211, "theo": 36.5907, "change": 4.145, "open": 37.3, "high": 37.37, "low": 37.27, "tick": "up", "last_trade_price": 37.37, "last_trade_time": "2026-08-03T12:56:06", "percent_change": 12.4755, "prev_day_close": 33.2250003814697}, {"option": "BABA281215P00135000", "bid": 31.05, "bid_size": 185.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.4486, "open_interest": 194.0, "volume": 3.0, "delta": -0.3725, "gamma": 0.0048, "vega": 0.7138, "theta": -0.0179, "rho": -1.2679, "theo": 33.4869, "change": -2.825, "open": 33.0, "high": 33.35, "low": 33.0, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-08-03T13:03:58", "percent_change": -7.80926, "prev_day_close": 36.1750011444092}, {"option": "BABA281215C00140000", "bid": 34.45, "bid_size": 5.0, "ask": 36.0, "ask_size": 64.0, "iv": 0.4628, "open_interest": 1525.0, "volume": 5.0, "delta": 0.6452, "gamma": 0.0042, "vega": 0.7236, "theta": -0.0151, "rho": 1.1033, "theo": 34.9086, "change": 3.515, "open": 35.0, "high": 36.0, "low": 35.0, "tick": "no_change", "last_trade_price": 35.19, "last_trade_time": "2026-08-03T14:05:58", "percent_change": 11.0971, "prev_day_close": 31.6749992370606}, {"option": "BABA281215P00140000", "bid": 34.0, "bid_size": 11.0, "ask": 37.95, "ask_size": 63.0, "iv": 0.4437, "open_interest": 162.0, "volume": 5.0, "delta": -0.3955, "gamma": 0.005, "vega": 0.7245, "theta": -0.0182, "rho": -1.3212, "theo": 36.5445, "change": -3.115, "open": 36.5, "high": 36.5, "low": 36.06, "tick": "no_change", "last_trade_price": 36.06, "last_trade_time": "2026-08-03T09:52:54", "percent_change": -7.9515, "prev_day_close": 39.1750011444092}, {"option": "BABA281215C00145000", "bid": 32.05, "bid_size": 261.0, "ask": 34.85, "ask_size": 182.0, "iv": 0.4602, "open_interest": 145.0, "volume": 2.0, "delta": 0.6265, "gamma": 0.0043, "vega": 0.7358, "theta": -0.0156, "rho": 1.084, "theo": 33.3172, "change": 3.225, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T10:48:14", "percent_change": 10.6524, "prev_day_close": 30.2750005722046}, {"option": "BABA281215P00145000", "bid": 37.55, "bid_size": 168.0, "ask": 40.3, "ask_size": 9.0, "iv": 0.4483, "open_interest": 44.0, "volume": 1.0, "delta": -0.4177, "gamma": 0.0051, "vega": 0.7323, "theta": -0.0185, "rho": -1.3705, "theo": 39.6677, "change": -3.36, "open": 39.14, "high": 39.14, "low": 39.14, "tick": "down", "last_trade_price": 39.14, "last_trade_time": "2026-08-03T09:48:26", "percent_change": -7.90588, "prev_day_close": 42.5}, {"option": "BABA281215C00150000", "bid": 31.35, "bid_size": 5.0, "ask": 33.3, "ask_size": 109.0, "iv": 0.4576, "open_interest": 3565.0, "volume": 12.0, "delta": 0.6082, "gamma": 0.0044, "vega": 0.746, "theta": -0.016, "rho": 1.0649, "theo": 31.8107, "change": 3.775, "open": 32.0, "high": 32.51, "low": 31.8, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T12:13:10", "percent_change": 13.2108, "prev_day_close": 28.5749998092651}, {"option": "BABA281215P00150000", "bid": 41.65, "bid_size": 5.0, "ask": 44.35, "ask_size": 54.0, "iv": 0.464, "open_interest": 111.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0053, "vega": 0.7379, "theta": -0.0188, "rho": -1.4194, "theo": 42.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-07-27T15:03:49", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "BABA281215C00155000", "bid": 28.0, "bid_size": 505.0, "ask": 31.45, "ask_size": 83.0, "iv": 0.4498, "open_interest": 20420.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0044, "vega": 0.7544, "theta": -0.0164, "rho": 1.0451, "theo": 30.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-07-31T11:44:23", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "BABA281215P00155000", "bid": 44.6, "bid_size": 162.0, "ask": 47.8, "ask_size": 94.0, "iv": 0.4574, "open_interest": 138.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0054, "vega": 0.7385, "theta": -0.019, "rho": -1.4523, "theo": 46.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-07-31T11:48:30", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "BABA281215C00160000", "bid": 26.7, "bid_size": 662.0, "ask": 30.05, "ask_size": 60.0, "iv": 0.45, "open_interest": 642.0, "volume": 6.0, "delta": 0.5727, "gamma": 0.0044, "vega": 0.761, "theta": -0.0168, "rho": 1.0238, "theo": 29.0316, "change": 3.82, "open": 29.55, "high": 30.0, "low": 29.55, "tick": "down", "last_trade_price": 29.72, "last_trade_time": "2026-08-03T12:56:06", "percent_change": 14.749, "prev_day_close": 25.8999996185303}, {"option": "BABA281215P00160000", "bid": 48.0, "bid_size": 85.0, "ask": 51.05, "ask_size": 64.0, "iv": 0.4562, "open_interest": 423.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.0055, "vega": 0.7409, "theta": -0.0191, "rho": -1.4914, "theo": 49.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-07-31T10:12:19", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "BABA281215C00165000", "bid": 27.15, "bid_size": 10.0, "ask": 28.4, "ask_size": 11.0, "iv": 0.459, "open_interest": 124.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0045, "vega": 0.766, "theta": -0.0171, "rho": 1.0022, "theo": 27.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-07-30T15:20:04", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "BABA281215P00165000", "bid": 52.7, "bid_size": 5.0, "ask": 54.8, "ask_size": 48.0, "iv": 0.4655, "open_interest": 131.0, "volume": 1.0, "delta": -0.5064, "gamma": 0.0056, "vega": 0.7365, "theta": -0.0193, "rho": -1.5212, "theo": 53.2535, "change": -3.775, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T09:51:33", "percent_change": -6.70813, "prev_day_close": 56.2749996185303}, {"option": "BABA281215C00170000", "bid": 24.4, "bid_size": 720.0, "ask": 28.15, "ask_size": 213.0, "iv": 0.4555, "open_interest": 1462.0, "volume": 4.0, "delta": 0.539, "gamma": 0.0045, "vega": 0.7697, "theta": -0.0173, "rho": 0.9812, "theo": 26.5399, "change": 3.88, "open": 26.6, "high": 27.43, "low": 26.6, "tick": "no_change", "last_trade_price": 27.43, "last_trade_time": "2026-08-03T11:50:43", "percent_change": 16.4756, "prev_day_close": 23.5500001907349}, {"option": "BABA281215P00170000", "bid": 55.0, "bid_size": 42.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.4542, "open_interest": 17.0, "volume": 1.0, "delta": -0.5275, "gamma": 0.0058, "vega": 0.735, "theta": -0.0193, "rho": -1.5435, "theo": 56.8484, "change": -2.825, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-08-03T10:21:56", "percent_change": -4.7619, "prev_day_close": 59.3249988555908}, {"option": "BABA281215C00175000", "bid": 24.25, "bid_size": 101.0, "ask": 26.8, "ask_size": 218.0, "iv": 0.4609, "open_interest": 721.0, "volume": 9.0, "delta": 0.5229, "gamma": 0.0045, "vega": 0.772, "theta": -0.0175, "rho": 0.9603, "theo": 25.3903, "change": 3.025, "open": 25.77, "high": 25.77, "low": 25.6, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:40:40", "percent_change": 13.3113, "prev_day_close": 22.7249994277954}, {"option": "BABA281215P00175000", "bid": 58.0, "bid_size": 11.0, "ask": 61.7, "ask_size": 16.0, "iv": 0.4479, "open_interest": 713.0, "volume": 2.0, "delta": -0.5491, "gamma": 0.0059, "vega": 0.722, "theta": -0.0195, "rho": -1.5518, "theo": 60.5572, "change": -4.325, "open": 59.75, "high": 60.0, "low": 59.75, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T12:23:25", "percent_change": -6.72367, "prev_day_close": 64.3249988555908}, {"option": "BABA281215C00180000", "bid": 23.65, "bid_size": 8.0, "ask": 25.3, "ask_size": 73.0, "iv": 0.4616, "open_interest": 375.0, "volume": 1.0, "delta": 0.5072, "gamma": 0.0045, "vega": 0.7729, "theta": -0.0177, "rho": 0.9384, "theo": 24.3005, "change": 3.3, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T11:56:41", "percent_change": 15.566, "prev_day_close": 21.1999998092651}, {"option": "BABA281215P00180000", "bid": 62.4, "bid_size": 43.0, "ask": 66.1, "ask_size": 35.0, "iv": 0.4582, "open_interest": 21.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.006, "vega": 0.7193, "theta": -0.0195, "rho": -1.5938, "theo": 64.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-07-30T11:24:10", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "BABA281215C00185000", "bid": 20.5, "bid_size": 103.0, "ask": 24.25, "ask_size": 71.0, "iv": 0.448, "open_interest": 45.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0045, "vega": 0.7726, "theta": -0.0178, "rho": 0.9163, "theo": 23.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-07-23T14:52:44", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BABA281215P00185000", "bid": 66.0, "bid_size": 11.0, "ask": 69.55, "ask_size": 44.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0061, "vega": 0.701, "theta": -0.0196, "rho": -1.5667, "theo": 68.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-07-08T09:37:53", "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "BABA281215C00190000", "bid": 21.1, "bid_size": 101.0, "ask": 23.9, "ask_size": 218.0, "iv": 0.4626, "open_interest": 187.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0045, "vega": 0.7713, "theta": -0.0179, "rho": 0.8948, "theo": 22.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-07-31T10:47:55", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BABA281215P00190000", "bid": 70.95, "bid_size": 4.0, "ask": 74.5, "ask_size": 10.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0062, "vega": 0.6947, "theta": -0.0196, "rho": -1.607, "theo": 72.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "BABA281215C00195000", "bid": 20.0, "bid_size": 113.0, "ask": 22.65, "ask_size": 86.0, "iv": 0.4597, "open_interest": 13.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0045, "vega": 0.7692, "theta": -0.018, "rho": 0.8742, "theo": 21.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-07-20T12:56:05", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BABA281215P00195000", "bid": 74.45, "bid_size": 36.0, "ask": 76.9, "ask_size": 10.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0063, "vega": 0.6677, "theta": -0.0196, "rho": -1.5268, "theo": 76.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.31, "last_trade_time": "2026-07-14T10:20:22", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "BABA281215C00200000", "bid": 19.0, "bid_size": 198.0, "ask": 21.65, "ask_size": 211.0, "iv": 0.4585, "open_interest": 6730.0, "volume": 8.0, "delta": 0.4488, "gamma": 0.0044, "vega": 0.7663, "theta": -0.018, "rho": 0.8535, "theo": 20.477, "change": 2.305, "open": 20.88, "high": 20.88, "low": 20.38, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-08-03T14:07:49", "percent_change": 12.7524, "prev_day_close": 18.0749998092651}, {"option": "BABA281215P00200000", "bid": 78.5, "bid_size": 35.0, "ask": 81.8, "ask_size": 26.0, "iv": 0.4595, "open_interest": 7.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0064, "vega": 0.6555, "theta": -0.0196, "rho": -1.5622, "theo": 80.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-07-28T13:20:56", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "BABA281215C00210000", "bid": 17.5, "bid_size": 148.0, "ask": 20.85, "ask_size": 343.0, "iv": 0.4655, "open_interest": 477.0, "volume": 12.0, "delta": 0.4223, "gamma": 0.0044, "vega": 0.7575, "theta": -0.018, "rho": 0.8115, "theo": 18.8441, "change": 1.935, "open": 18.55, "high": 18.55, "low": 18.51, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-08-03T15:35:02", "percent_change": 11.6742, "prev_day_close": 16.5750007629395}, {"option": "BABA281215P00210000", "bid": 88.0, "bid_size": 11.0, "ask": 89.9, "ask_size": 10.0, "iv": 0.4676, "open_interest": 13.0, "volume": 4.0, "delta": -0.6924, "gamma": 0.0066, "vega": 0.6072, "theta": -0.0195, "rho": -1.48, "theo": 88.5555, "change": -5.335, "open": 87.82, "high": 87.84, "low": 87.82, "tick": "up", "last_trade_price": 87.84, "last_trade_time": "2026-08-03T11:27:32", "percent_change": -5.72579, "prev_day_close": 93.1750030517578}, {"option": "BABA281215C00220000", "bid": 15.05, "bid_size": 527.0, "ask": 18.95, "ask_size": 267.0, "iv": 0.4568, "open_interest": 168.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0043, "vega": 0.7466, "theta": -0.0178, "rho": 0.772, "theo": 17.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-31T14:06:03", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BABA281215P00220000", "bid": 96.4, "bid_size": 16.0, "ask": 98.4, "ask_size": 10.0, "iv": 0.4669, "open_interest": 74.0, "volume": 4.0, "delta": -0.7309, "gamma": 0.0067, "vega": 0.5693, "theta": -0.0193, "rho": -1.3356, "theo": 97.1233, "change": -4.98, "open": 96.34, "high": 96.37, "low": 96.34, "tick": "up", "last_trade_price": 96.37, "last_trade_time": "2026-08-03T11:27:32", "percent_change": -4.91367, "prev_day_close": 101.350002288818}, {"option": "BABA281215C00230000", "bid": 15.1, "bid_size": 148.0, "ask": 16.75, "ask_size": 69.0, "iv": 0.461, "open_interest": 3614.0, "volume": 7.0, "delta": 0.3743, "gamma": 0.0042, "vega": 0.7338, "theta": -0.0177, "rho": 0.7343, "theo": 16.0395, "change": 1.9, "open": 15.65, "high": 16.75, "low": 15.65, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T14:39:59", "percent_change": 13.5714, "prev_day_close": 14.0}, {"option": "BABA281215P00230000", "bid": 104.65, "bid_size": 23.0, "ask": 106.85, "ask_size": 10.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0069, "vega": 0.5247, "theta": -0.0193, "rho": -1.3925, "theo": 105.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.98, "last_trade_time": "2026-06-25T15:31:28", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "BABA281215C00240000", "bid": 13.0, "bid_size": 260.0, "ask": 16.3, "ask_size": 162.0, "iv": 0.4538, "open_interest": 641.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0041, "vega": 0.7188, "theta": -0.0174, "rho": 0.6969, "theo": 14.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-07-30T15:18:33", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "BABA281215P00240000", "bid": 114.25, "bid_size": 10.0, "ask": 115.75, "ask_size": 10.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0071, "vega": 0.4395, "theta": -0.019, "rho": -1.1722, "theo": 114.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-05-04T13:03:55", "percent_change": 0.0, "prev_day_close": 120.025001525879}, {"option": "BABA281215C00250000", "bid": 12.55, "bid_size": 219.0, "ask": 15.25, "ask_size": 276.0, "iv": 0.4666, "open_interest": 219.0, "volume": 3.0, "delta": 0.3323, "gamma": 0.004, "vega": 0.7026, "theta": -0.0172, "rho": 0.6617, "theo": 13.7304, "change": 1.8, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T11:13:26", "percent_change": 14.7541, "prev_day_close": 12.1999998092651}, {"option": "BABA281215P00250000", "bid": 123.3, "bid_size": 15.0, "ask": 125.3, "ask_size": 10.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0072, "vega": 0.4023, "theta": -0.0186, "rho": -0.8959, "theo": 124.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.05, "last_trade_time": "2026-06-11T15:13:28", "percent_change": 0.0, "prev_day_close": 130.125}, {"option": "BABA281215C00260000", "bid": 11.65, "bid_size": 300.0, "ask": 14.25, "ask_size": 259.0, "iv": 0.4681, "open_interest": 757.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0039, "vega": 0.6862, "theta": -0.0168, "rho": 0.6292, "theo": 12.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-07-08T14:55:28", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BABA281215P00260000", "bid": 132.45, "bid_size": 12.0, "ask": 135.15, "ask_size": 10.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0074, "vega": 0.3172, "theta": -0.0184, "rho": -0.9039, "theo": 133.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-05-06T10:53:02", "percent_change": 0.0, "prev_day_close": 139.125}, {"option": "BABA281215C00270000", "bid": 10.35, "bid_size": 613.0, "ask": 13.4, "ask_size": 253.0, "iv": 0.4665, "open_interest": 63.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0038, "vega": 0.6687, "theta": -0.0165, "rho": 0.5972, "theo": 11.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-07-28T12:42:35", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "BABA281215P00270000", "bid": 141.95, "bid_size": 11.0, "ask": 144.4, "ask_size": 10.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0073, "vega": 0.2288, "theta": -0.0179, "rho": -0.5028, "theo": 143.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.675003051758}, {"option": "BABA281215C00280000", "bid": 9.8, "bid_size": 629.0, "ask": 11.8, "ask_size": 80.0, "iv": 0.4634, "open_interest": 2145.0, "volume": 7.0, "delta": 0.2795, "gamma": 0.0037, "vega": 0.6507, "theta": -0.0161, "rho": 0.5672, "theo": 11.0201, "change": 1.975, "open": 11.0, "high": 11.5, "low": 11.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T12:13:13", "percent_change": 20.7349, "prev_day_close": 9.52500009536743}, {"option": "BABA281215P00280000", "bid": 151.1, "bid_size": 10.0, "ask": 154.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0063, "vega": 0.1738, "theta": -0.0179, "rho": -0.5165, "theo": 152.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.5, "last_trade_time": "2026-06-23T12:08:08", "percent_change": 0.0, "prev_day_close": 158.375}, {"option": "BABA2260918C00010000", "bid": 116.35, "bid_size": 1.0, "ask": 120.35, "ask_size": 11.0, "iv": 2.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0117, "theo": 118.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "BABA2260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 4.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00020000", "bid": 106.35, "bid_size": 1.0, "ask": 110.35, "ask_size": 11.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0248, "theo": 108.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "BABA2260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00030000", "bid": 96.35, "bid_size": 1.0, "ask": 100.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0378, "theo": 98.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5250015258789}, {"option": "BABA2260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00040000", "bid": 86.3, "bid_size": 2.0, "ask": 90.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0507, "theo": 88.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5750007629394}, {"option": "BABA2260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0031, "rho": -0.0003, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00045000", "bid": 81.4, "bid_size": 1.0, "ask": 85.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0572, "theo": 83.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.625}, {"option": "BABA2260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.003, "theta": -0.0035, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00050000", "bid": 76.4, "bid_size": 1.0, "ask": 80.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0636, "theo": 78.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "BABA2260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0037, "theta": -0.004, "rho": -0.0005, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00055000", "bid": 71.45, "bid_size": 1.0, "ask": 75.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.07, "theo": 73.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "BABA2260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0045, "rho": -0.0006, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00060000", "bid": 66.4, "bid_size": 1.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.0764, "theo": 68.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "BABA2260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3966, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0052, "rho": -0.0007, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-06-09T15:49:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00065000", "bid": 61.55, "bid_size": 1.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0071, "theta": 0.0, "rho": 0.0827, "theo": 63.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "BABA2260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 16.0, "iv": 1.2692, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0071, "theta": -0.006, "rho": -0.0009, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00070000", "bid": 56.4, "bid_size": 2.0, "ask": 60.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.009, "theta": 0.0, "rho": 0.089, "theo": 58.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2025-11-26T13:09:16", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "BABA2260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 21.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.009, "theta": -0.007, "rho": -0.0012, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2260918C00075000", "bid": 51.6, "bid_size": 1.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0116, "theta": 0.0, "rho": 0.0951, "theo": 53.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2025-09-08T12:45:47", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "BABA2260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 16.0, "iv": 1.0448, "open_interest": 143.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0116, "theta": -0.0083, "rho": -0.0016, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "BABA2260918C00080000", "bid": 46.6, "bid_size": 2.0, "ask": 50.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0012, "vega": 0.0154, "theta": -0.0023, "rho": 0.101, "theo": 48.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2025-08-12T13:54:04", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "BABA2260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 16.0, "iv": 0.945, "open_interest": 13.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0012, "vega": 0.0154, "theta": -0.0102, "rho": -0.0022, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-06-24T10:01:25", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "BABA2260918C00085000", "bid": 41.65, "bid_size": 1.0, "ask": 45.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0017, "vega": 0.021, "theta": -0.006, "rho": 0.1065, "theo": 43.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-06-10T09:37:56", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BABA2260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 5.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0017, "vega": 0.0211, "theta": -0.0131, "rho": -0.0031, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "BABA2260918C00090000", "bid": 36.9, "bid_size": 4.0, "ask": 40.85, "ask_size": 9.0, "iv": 0.4924, "open_interest": 12.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0025, "vega": 0.0295, "theta": -0.0111, "rho": 0.1114, "theo": 39.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-07-15T09:47:26", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "BABA2260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.7678, "open_interest": 84.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0025, "vega": 0.0296, "theta": -0.0174, "rho": -0.0047, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-07-07T14:21:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BABA2260918C00095000", "bid": 32.05, "bid_size": 10.0, "ask": 36.05, "ask_size": 8.0, "iv": 0.4853, "open_interest": 14.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0038, "vega": 0.0421, "theta": -0.0182, "rho": 0.1151, "theo": 34.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-07-09T11:54:27", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "BABA2260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.6199, "open_interest": 43.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0038, "vega": 0.0423, "theta": -0.0238, "rho": -0.0072, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-13T15:51:15", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "BABA2260918C00100000", "bid": 27.4, "bid_size": 12.0, "ask": 31.4, "ask_size": 11.0, "iv": 0.4887, "open_interest": 121.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0056, "vega": 0.0599, "theta": -0.0279, "rho": 0.1172, "theo": 29.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-07-09T15:15:35", "percent_change": 0.0, "prev_day_close": 24.2750005722046}, {"option": "BABA2260918P00100000", "bid": 0.08, "bid_size": 24.0, "ask": 1.91, "ask_size": 9.0, "iv": 0.5331, "open_interest": 116.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0057, "vega": 0.06, "theta": -0.0328, "rho": -0.0113, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-07-07T11:31:35", "percent_change": 0.0, "prev_day_close": 1.33999998867512}, {"option": "BABA2260918C00105000", "bid": 24.55, "bid_size": 13.0, "ask": 26.95, "ask_size": 148.0, "iv": 0.5778, "open_interest": 182.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.008, "vega": 0.0828, "theta": -0.0402, "rho": 0.1169, "theo": 25.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-07-17T09:32:32", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "BABA2260918P00105000", "bid": 0.74, "bid_size": 70.0, "ask": 1.64, "ask_size": 18.0, "iv": 0.496, "open_interest": 164.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0081, "vega": 0.0831, "theta": -0.0444, "rho": -0.0175, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-07-31T09:33:34", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BABA2260918C00110000", "bid": 19.2, "bid_size": 266.0, "ask": 22.85, "ask_size": 195.0, "iv": 0.5077, "open_interest": 121.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0108, "vega": 0.1094, "theta": -0.0544, "rho": 0.1137, "theo": 20.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-07-17T14:11:01", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BABA2260918P00110000", "bid": 0.32, "bid_size": 176.0, "ask": 2.37, "ask_size": 17.0, "iv": 0.4286, "open_interest": 18.0, "volume": 5.0, "delta": -0.1584, "gamma": 0.0109, "vega": 0.1098, "theta": -0.0578, "rho": -0.0258, "theo": 1.9736, "change": -1.02, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T13:10:28", "percent_change": -34.0, "prev_day_close": 3.0}, {"option": "BABA2260918C00115000", "bid": 16.25, "bid_size": 19.0, "ask": 19.05, "ask_size": 112.0, "iv": 0.5327, "open_interest": 256.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0136, "vega": 0.1361, "theta": -0.0687, "rho": 0.1074, "theo": 16.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-07-29T15:07:40", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BABA2260918P00115000", "bid": 2.02, "bid_size": 199.0, "ask": 4.65, "ask_size": 132.0, "iv": 0.5013, "open_interest": 40.0, "volume": 9.0, "delta": -0.2267, "gamma": 0.0138, "vega": 0.1363, "theta": -0.0716, "rho": -0.037, "theo": 3.1113, "change": -1.7, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:55:31", "percent_change": -37.6106, "prev_day_close": 4.5200001001358}, {"option": "BABA2260918C00120000", "bid": 12.7, "bid_size": 10.0, "ask": 15.55, "ask_size": 242.0, "iv": 0.5162, "open_interest": 63.0, "volume": 9.0, "delta": 0.6942, "gamma": 0.016, "vega": 0.1587, "theta": -0.0811, "rho": 0.0984, "theo": 13.595, "change": 4.65, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T15:55:31", "percent_change": 48.9474, "prev_day_close": 9.5}, {"option": "BABA2260918P00120000", "bid": 4.0, "bid_size": 17.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4705, "open_interest": 262.0, "volume": 2.0, "delta": -0.3077, "gamma": 0.0162, "vega": 0.1593, "theta": -0.0834, "rho": -0.0491, "theo": 4.6975, "change": -2.05, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T09:41:09", "percent_change": -30.597, "prev_day_close": 6.70000004768372}, {"option": "BABA2260918C00125000", "bid": 10.0, "bid_size": 10.0, "ask": 12.75, "ask_size": 314.0, "iv": 0.5226, "open_interest": 721.0, "volume": 2.0, "delta": 0.6063, "gamma": 0.0176, "vega": 0.174, "theta": -0.0897, "rho": 0.0874, "theo": 10.6796, "change": 3.65, "open": 11.31, "high": 11.31, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T10:35:08", "percent_change": 50.3448, "prev_day_close": 7.25}, {"option": "BABA2260918P00125000", "bid": 5.7, "bid_size": 10.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.4787, "open_interest": 9.0, "volume": 23.0, "delta": -0.3967, "gamma": 0.0178, "vega": 0.1742, "theta": -0.0915, "rho": -0.0622, "theo": 6.7694, "change": -2.35, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:55:31", "percent_change": -25.9669, "prev_day_close": 9.05000019073486}, {"option": "BABA2260918C00130000", "bid": 7.2, "bid_size": 20.0, "ask": 10.25, "ask_size": 470.0, "iv": 0.5097, "open_interest": 141.0, "volume": 9.0, "delta": 0.5166, "gamma": 0.0182, "vega": 0.1802, "theta": -0.0936, "rho": 0.0755, "theo": 8.2502, "change": 3.475, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:55:31", "percent_change": 67.8049, "prev_day_close": 5.125}, {"option": "BABA2260918P00130000", "bid": 7.35, "bid_size": 10.0, "ask": 10.55, "ask_size": 15.0, "iv": 0.4627, "open_interest": 2.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0184, "vega": 0.1801, "theta": -0.0948, "rho": -0.0755, "theo": 9.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-06-15T10:14:01", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BABA2260918C00135000", "bid": 5.0, "bid_size": 13.0, "ask": 8.2, "ask_size": 259.0, "iv": 0.5036, "open_interest": 197.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0178, "vega": 0.1776, "theta": -0.0927, "rho": 0.0635, "theo": 6.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-07-09T15:42:46", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BABA2260918P00135000", "bid": 10.25, "bid_size": 15.0, "ask": 13.55, "ask_size": 15.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0182, "vega": 0.1768, "theta": -0.0934, "rho": -0.0858, "theo": 12.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-05-12T10:37:26", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "BABA2260918C00140000", "bid": 3.25, "bid_size": 14.0, "ask": 6.55, "ask_size": 451.0, "iv": 0.4992, "open_interest": 155.0, "volume": 1.0, "delta": 0.3498, "gamma": 0.0167, "vega": 0.1676, "theta": -0.0879, "rho": 0.0522, "theo": 4.6952, "change": 2.46, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T14:11:17", "percent_change": 100.82, "prev_day_close": 2.43999999761581}, {"option": "BABA2260918P00140000", "bid": 13.6, "bid_size": 169.0, "ask": 16.65, "ask_size": 11.0, "iv": 0.4466, "open_interest": 119.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0171, "vega": 0.1651, "theta": -0.0881, "rho": -0.0928, "theo": 15.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-06-09T14:37:53", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BABA2260918C00145000", "bid": 1.91, "bid_size": 417.0, "ask": 5.2, "ask_size": 474.0, "iv": 0.4948, "open_interest": 173.0, "volume": 2.0, "delta": 0.2799, "gamma": 0.0151, "vega": 0.1524, "theta": -0.0805, "rho": 0.042, "theo": 3.4929, "change": 1.58, "open": 3.69, "high": 3.69, "low": 3.69, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-08-03T15:07:38", "percent_change": 74.8815, "prev_day_close": 2.10999995470047}, {"option": "BABA2260918P00145000", "bid": 17.3, "bid_size": 58.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0155, "vega": 0.1484, "theta": -0.0802, "rho": -0.0979, "theo": 19.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.69, "last_trade_time": "2026-06-18T13:44:06", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "BABA2260918C00150000", "bid": 0.82, "bid_size": 421.0, "ask": 4.45, "ask_size": 470.0, "iv": 0.4991, "open_interest": 14.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0132, "vega": 0.1347, "theta": -0.0717, "rho": 0.0334, "theo": 2.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-20T12:23:45", "percent_change": 0.0, "prev_day_close": 1.36000004410744}, {"option": "BABA2260918P00150000", "bid": 21.4, "bid_size": 91.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.423, "open_interest": 24.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0137, "vega": 0.1291, "theta": -0.071, "rho": -0.099, "theo": 23.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.67, "last_trade_time": "2026-06-22T12:21:15", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "BABA2260918C00155000", "bid": 1.0, "bid_size": 312.0, "ask": 2.76, "ask_size": 376.0, "iv": 0.4983, "open_interest": 360.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0112, "vega": 0.1165, "theta": -0.0626, "rho": 0.0263, "theo": 1.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-07-31T11:07:35", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "BABA2260918P00155000", "bid": 25.75, "bid_size": 10.0, "ask": 29.75, "ask_size": 4.0, "iv": 0.4704, "open_interest": 5.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0118, "vega": 0.1088, "theta": -0.0614, "rho": -0.0969, "theo": 28.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-01-13T09:33:24", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BABA2260918C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.479, "open_interest": 54.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0094, "vega": 0.0992, "theta": -0.054, "rho": 0.0206, "theo": 1.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-05-27T12:42:55", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "BABA2260918P00160000", "bid": 30.3, "bid_size": 6.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.01, "vega": 0.0896, "theta": -0.0523, "rho": -0.0907, "theo": 32.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-03-05T13:13:28", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "BABA2260918C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 60.0, "iv": 0.5519, "open_interest": 200.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0078, "vega": 0.0837, "theta": -0.0461, "rho": 0.0162, "theo": 1.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-22T10:55:19", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "BABA2260918P00165000", "bid": 35.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0084, "vega": 0.0728, "theta": -0.044, "rho": -0.0851, "theo": 37.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2025-11-13T15:40:40", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "BABA2260918C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 75.0, "iv": 0.5202, "open_interest": 21.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0064, "vega": 0.0703, "theta": -0.0393, "rho": 0.0127, "theo": 0.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-22T10:55:19", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "BABA2260918P00170000", "bid": 39.8, "bid_size": 1.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0071, "vega": 0.0574, "theta": -0.0369, "rho": -0.0757, "theo": 42.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.82, "last_trade_time": "2026-04-09T15:48:50", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "BABA2260918C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 68.0, "iv": 0.5828, "open_interest": 20.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0053, "vega": 0.0592, "theta": -0.0336, "rho": 0.0102, "theo": 0.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-07-17T15:46:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BABA2260918P00175000", "bid": 44.65, "bid_size": 13.0, "ask": 48.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.006, "vega": 0.0423, "theta": -0.0305, "rho": -0.0608, "theo": 46.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "BABA2260918C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 84.0, "iv": 0.5946, "open_interest": 27.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0044, "vega": 0.0499, "theta": -0.0289, "rho": 0.0082, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-02T12:42:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BABA2260918P00180000", "bid": 49.65, "bid_size": 6.0, "ask": 53.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0053, "vega": 0.032, "theta": -0.0264, "rho": -0.0493, "theo": 51.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-06-25T15:25:15", "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "BABA2260918C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.7031, "open_interest": 1015.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0036, "vega": 0.0424, "theta": -0.0249, "rho": 0.0066, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-05-12T15:32:26", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "BABA2260918P00185000", "bid": 54.65, "bid_size": 2.0, "ask": 58.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0045, "vega": 0.0221, "theta": -0.0205, "rho": -0.0398, "theo": 56.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.57, "last_trade_time": "2026-06-11T11:20:02", "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "BABA2260918C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 31.0, "iv": 0.7349, "open_interest": 27.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.003, "vega": 0.0363, "theta": -0.0218, "rho": 0.0055, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-25T09:36:02", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "BABA2260918P00190000", "bid": 59.65, "bid_size": 11.0, "ask": 63.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0032, "vega": 0.0114, "theta": -0.0218, "rho": -0.0186, "theo": 61.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.87, "last_trade_time": "2026-01-14T12:53:55", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "BABA2260918C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 5.0, "iv": 0.7662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0026, "vega": 0.0313, "theta": -0.0192, "rho": 0.0046, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2025-07-29T15:06:22", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "BABA2260918P00195000", "bid": 64.65, "bid_size": 11.0, "ask": 68.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0023, "vega": 0.0074, "theta": -0.0194, "rho": -0.0148, "theo": 66.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.05, "last_trade_time": "2026-03-16T14:56:22", "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "BABA2260918C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 36.0, "iv": 0.7199, "open_interest": 36.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0022, "vega": 0.0273, "theta": -0.017, "rho": 0.0039, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-06-24T10:52:05", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "BABA2260918P00200000", "bid": 69.65, "bid_size": 2.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0206, "rho": 0.0, "theo": 71.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4749984741211}, {"option": "BABA2260918C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 569.0, "iv": 0.7901, "open_interest": 51.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0016, "vega": 0.0213, "theta": -0.0138, "rho": 0.0029, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-03-02T09:42:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BABA2260918P00210000", "bid": 79.65, "bid_size": 11.0, "ask": 83.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 81.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "BABA2260918C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 4.0, "iv": 0.7667, "open_interest": 3.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0012, "vega": 0.017, "theta": -0.0115, "rho": 0.0022, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-04T13:35:01", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "BABA2260918P00220000", "bid": 89.65, "bid_size": 11.0, "ask": 93.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 91.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "BABA2260918C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 55.0, "iv": 0.8395, "open_interest": 5.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0139, "theta": -0.0098, "rho": 0.0018, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2025-11-14T15:21:32", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "BABA2260918P00230000", "bid": 99.65, "bid_size": 11.0, "ask": 103.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 101.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BABA2260918C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 916.0, "iv": 0.9118, "open_interest": 243.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0008, "vega": 0.0116, "theta": -0.0084, "rho": 0.0014, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T10:44:29", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "BABA2260918P00240000", "bid": 109.65, "bid_size": 11.0, "ask": 113.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 111.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "BABA2261218C00010000", "bid": 116.35, "bid_size": 1.0, "ask": 120.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0331, "theo": 118.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "BABA2261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0013, "rho": -0.0005, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00020000", "bid": 106.5, "bid_size": 2.0, "ask": 110.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0707, "theo": 108.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "BABA2261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0019, "rho": -0.001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00025000", "bid": 101.6, "bid_size": 1.0, "ask": 105.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.0892, "theo": 103.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.19, "last_trade_time": "2025-06-13T13:37:56", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "BABA2261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4494, "open_interest": 2815.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0023, "rho": -0.0014, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2025-12-18T09:31:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BABA2261218C00030000", "bid": 96.65, "bid_size": 1.0, "ask": 100.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1076, "theo": 98.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.44, "last_trade_time": "2025-06-13T13:38:10", "percent_change": 0.0, "prev_day_close": 93.0250015258789}, {"option": "BABA2261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.4857, "open_interest": 17.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0026, "rho": -0.0018, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2025-10-10T12:34:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00035000", "bid": 91.8, "bid_size": 1.0, "ask": 95.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0093, "theta": 0.0, "rho": 0.126, "theo": 93.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-06-25T10:44:22", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "BABA2261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.3339, "open_interest": 349.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0094, "theta": -0.003, "rho": -0.0022, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2025-12-10T10:49:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00040000", "bid": 86.75, "bid_size": 1.0, "ask": 90.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0116, "theta": 0.0, "rho": 0.1442, "theo": 89.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-07-08T09:31:48", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "BABA2261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.205, "open_interest": 21.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0034, "rho": -0.0028, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-04-09T10:21:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00042500", "bid": 84.3, "bid_size": 1.0, "ask": 88.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.013, "theta": 0.0, "rho": 0.1533, "theo": 86.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "BABA2261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 1.1478, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.013, "theta": -0.0037, "rho": -0.0032, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2025-08-13T09:32:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2261218C00045000", "bid": 81.85, "bid_size": 1.0, "ask": 86.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0144, "theta": 0.0, "rho": 0.1623, "theo": 84.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.75, "last_trade_time": "2025-09-26T15:07:17", "percent_change": 0.0, "prev_day_close": 78.1750030517578}, {"option": "BABA2261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 1.0942, "open_interest": 60.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0144, "theta": -0.004, "rho": -0.0035, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2025-08-06T09:32:59", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BABA2261218C00047500", "bid": 79.5, "bid_size": 10.0, "ask": 83.55, "ask_size": 11.0, "iv": 0.5509, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.016, "theta": 0.0, "rho": 0.1713, "theo": 81.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "BABA2261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 1.0447, "open_interest": 7.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0042, "rho": -0.004, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2025-07-18T12:52:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BABA2261218C00050000", "bid": 77.1, "bid_size": 10.0, "ask": 81.1, "ask_size": 11.0, "iv": 0.6095, "open_interest": 104.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0178, "theta": 0.0, "rho": 0.1802, "theo": 79.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-06-22T11:35:57", "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "BABA2261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 389.0, "iv": 0.8722, "open_interest": 609.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0045, "rho": -0.0044, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-01-05T09:37:37", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BABA2261218C00055000", "bid": 72.2, "bid_size": 1.0, "ask": 76.2, "ask_size": 2.0, "iv": 0.5713, "open_interest": 72.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0221, "theta": 0.0, "rho": 0.1977, "theo": 74.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-01-22T10:38:39", "percent_change": 0.0, "prev_day_close": 68.4249992370606}, {"option": "BABA2261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 14.0, "iv": 0.9104, "open_interest": 369.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0222, "theta": -0.0053, "rho": -0.0056, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-04-22T10:16:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BABA2261218C00060000", "bid": 67.15, "bid_size": 1.0, "ask": 71.35, "ask_size": 11.0, "iv": 0.4663, "open_interest": 116.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0276, "theta": 0.0, "rho": 0.2149, "theo": 69.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.25, "last_trade_time": "2026-06-30T10:11:24", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "BABA2261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 16.0, "iv": 0.8324, "open_interest": 249.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0007, "vega": 0.0277, "theta": -0.0062, "rho": -0.0072, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-25T15:56:30", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "BABA2261218C00065000", "bid": 62.45, "bid_size": 1.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.5347, "open_interest": 62.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0009, "vega": 0.0348, "theta": -0.0003, "rho": 0.2314, "theo": 64.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-03-23T09:36:08", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "BABA2261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 58.0, "iv": 0.6507, "open_interest": 196.0, "volume": 0.0, "delta": -0.018, "gamma": 0.001, "vega": 0.035, "theta": -0.0073, "rho": -0.0094, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T09:36:21", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "BABA2261218C00067500", "bid": 60.05, "bid_size": 1.0, "ask": 64.1, "ask_size": 11.0, "iv": 0.5316, "open_interest": 8.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0392, "theta": -0.0012, "rho": 0.2394, "theo": 62.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2249984741211}, {"option": "BABA2261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 72.0, "iv": 0.6784, "open_interest": 136.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0011, "vega": 0.0394, "theta": -0.008, "rho": -0.0108, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-08-29T10:31:05", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "BABA2261218C00070000", "bid": 57.65, "bid_size": 1.0, "ask": 61.75, "ask_size": 11.0, "iv": 0.5313, "open_interest": 358.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0013, "vega": 0.0443, "theta": -0.0023, "rho": 0.247, "theo": 59.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.99, "last_trade_time": "2026-05-13T11:03:38", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "BABA2261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 12.0, "iv": 0.6996, "open_interest": 341.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0013, "vega": 0.0446, "theta": -0.0088, "rho": -0.0125, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-20T10:55:22", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "BABA2261218C00072500", "bid": 55.2, "bid_size": 12.0, "ask": 59.35, "ask_size": 11.0, "iv": 0.5132, "open_interest": 294.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0015, "vega": 0.0502, "theta": -0.0035, "rho": 0.2544, "theo": 57.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-02-17T15:57:19", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BABA2261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.6703, "open_interest": 94.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0015, "vega": 0.0504, "theta": -0.0098, "rho": -0.0144, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-05-08T09:49:44", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "BABA2261218C00075000", "bid": 53.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.5266, "open_interest": 165.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0017, "vega": 0.0568, "theta": -0.0048, "rho": 0.2613, "theo": 55.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.42, "last_trade_time": "2026-06-29T09:51:40", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "BABA2261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 15.0, "iv": 0.5748, "open_interest": 556.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0017, "vega": 0.0571, "theta": -0.0109, "rho": -0.0167, "theo": 0.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-02-25T11:56:21", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "BABA2261218C00077500", "bid": 50.6, "bid_size": 1.0, "ask": 54.7, "ask_size": 11.0, "iv": 0.5419, "open_interest": 374.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.002, "vega": 0.0645, "theta": -0.0063, "rho": 0.2678, "theo": 52.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-06-10T09:37:56", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "BABA2261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.5692, "open_interest": 61.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.002, "vega": 0.065, "theta": -0.0121, "rho": -0.0195, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-07-08T11:52:55", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "BABA2261218C00080000", "bid": 48.65, "bid_size": 12.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.5415, "open_interest": 276.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0023, "vega": 0.0731, "theta": -0.0079, "rho": 0.2737, "theo": 50.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-07-06T14:15:49", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "BABA2261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 5.0, "iv": 0.5328, "open_interest": 380.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0023, "vega": 0.0735, "theta": -0.0135, "rho": -0.0227, "theo": 0.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-27T15:59:49", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "BABA2261218C00082500", "bid": 45.9, "bid_size": 6.0, "ask": 50.15, "ask_size": 6.0, "iv": 0.5047, "open_interest": 119.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0026, "vega": 0.0827, "theta": -0.0097, "rho": 0.279, "theo": 48.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-07-23T09:42:39", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "BABA2261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.5707, "open_interest": 83.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0027, "vega": 0.0832, "theta": -0.015, "rho": -0.0265, "theo": 0.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-07-08T11:53:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BABA2261218C00085000", "bid": 44.15, "bid_size": 12.0, "ask": 47.95, "ask_size": 11.0, "iv": 0.5318, "open_interest": 272.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.003, "vega": 0.0935, "theta": -0.0117, "rho": 0.2836, "theo": 45.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-06-10T09:37:56", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "BABA2261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.5655, "open_interest": 121.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0031, "vega": 0.0941, "theta": -0.0167, "rho": -0.0309, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-06-22T11:35:50", "percent_change": 0.0, "prev_day_close": 1.34000005200505}, {"option": "BABA2261218C00087500", "bid": 41.7, "bid_size": 4.0, "ask": 45.75, "ask_size": 9.0, "iv": 0.5127, "open_interest": 71.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0035, "vega": 0.1051, "theta": -0.0138, "rho": 0.2875, "theo": 43.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.75, "last_trade_time": "2026-01-12T15:40:55", "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "BABA2261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.5435, "open_interest": 92.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0035, "vega": 0.1057, "theta": -0.0186, "rho": -0.0359, "theo": 1.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-08T11:54:09", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "BABA2261218C00090000", "bid": 39.6, "bid_size": 10.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.5077, "open_interest": 259.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0039, "vega": 0.1179, "theta": -0.016, "rho": 0.2905, "theo": 41.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-06-22T11:35:50", "percent_change": 0.0, "prev_day_close": 35.9749984741211}, {"option": "BABA2261218P00090000", "bid": 0.3, "bid_size": 90.0, "ask": 3.65, "ask_size": 93.0, "iv": 0.5194, "open_interest": 188.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.004, "vega": 0.1188, "theta": -0.0206, "rho": -0.0418, "theo": 1.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-02-04T11:28:00", "percent_change": 0.0, "prev_day_close": 2.38999992609024}, {"option": "BABA2261218C00092500", "bid": 37.3, "bid_size": 13.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.5018, "open_interest": 13.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0044, "vega": 0.1314, "theta": -0.0184, "rho": 0.2926, "theo": 39.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2025-09-17T12:35:40", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "BABA2261218P00092500", "bid": 0.12, "bid_size": 27.0, "ask": 4.35, "ask_size": 14.0, "iv": 0.5079, "open_interest": 84.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0045, "vega": 0.1322, "theta": -0.0228, "rho": -0.0482, "theo": 1.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2025-10-20T12:18:00", "percent_change": 0.0, "prev_day_close": 2.22000004351139}, {"option": "BABA2261218C00095000", "bid": 35.4, "bid_size": 7.0, "ask": 39.45, "ask_size": 27.0, "iv": 0.505, "open_interest": 156.0, "volume": 0.0, "delta": 0.892, "gamma": 0.005, "vega": 0.1457, "theta": -0.0209, "rho": 0.2938, "theo": 36.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-06-11T15:52:56", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "BABA2261218P00095000", "bid": 1.22, "bid_size": 78.0, "ask": 4.45, "ask_size": 80.0, "iv": 0.5183, "open_interest": 133.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.005, "vega": 0.147, "theta": -0.0251, "rho": -0.0556, "theo": 2.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-11T10:00:16", "percent_change": 0.0, "prev_day_close": 2.99000006914139}, {"option": "BABA2261218C00097500", "bid": 33.35, "bid_size": 10.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.4876, "open_interest": 260.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0055, "vega": 0.1606, "theta": -0.0235, "rho": 0.2939, "theo": 34.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-07-17T11:53:28", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "BABA2261218P00097500", "bid": 0.93, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5076, "open_interest": 195.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0056, "vega": 0.1616, "theta": -0.0274, "rho": -0.0636, "theo": 2.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-07-08T09:31:44", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "BABA2261218C00100000", "bid": 31.3, "bid_size": 82.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.4823, "open_interest": 2415.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0061, "vega": 0.1757, "theta": -0.0262, "rho": 0.2932, "theo": 32.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-07-08T14:16:25", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "BABA2261218P00100000", "bid": 1.4, "bid_size": 2.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4725, "open_interest": 628.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0062, "vega": 0.1771, "theta": -0.0299, "rho": -0.0724, "theo": 3.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-08T15:57:04", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "BABA2261218C00105000", "bid": 28.15, "bid_size": 28.0, "ask": 31.5, "ask_size": 50.0, "iv": 0.4992, "open_interest": 411.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0073, "vega": 0.2062, "theta": -0.0314, "rho": 0.2885, "theo": 29.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-06-29T14:33:14", "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "BABA2261218P00105000", "bid": 2.47, "bid_size": 33.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.4642, "open_interest": 158.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0074, "vega": 0.2077, "theta": -0.0348, "rho": -0.0924, "theo": 4.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-10T09:52:00", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "BABA2261218C00110000", "bid": 24.7, "bid_size": 20.0, "ask": 27.85, "ask_size": 286.0, "iv": 0.4917, "open_interest": 376.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0084, "vega": 0.2354, "theta": -0.0364, "rho": 0.28, "theo": 25.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-27T12:05:14", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BABA2261218P00110000", "bid": 3.75, "bid_size": 465.0, "ask": 6.9, "ask_size": 307.0, "iv": 0.4522, "open_interest": 1095.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0086, "vega": 0.2368, "theta": -0.0394, "rho": -0.1148, "theo": 5.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-06-24T10:01:25", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "BABA2261218C00115000", "bid": 21.4, "bid_size": 5.0, "ask": 24.2, "ask_size": 290.0, "iv": 0.4824, "open_interest": 472.0, "volume": 1.0, "delta": 0.7238, "gamma": 0.0094, "vega": 0.2613, "theta": -0.0409, "rho": 0.2682, "theo": 22.1894, "change": 4.4, "open": 22.85, "high": 22.85, "low": 22.85, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T11:41:47", "percent_change": 23.8482, "prev_day_close": 18.4499998092651}, {"option": "BABA2261218P00115000", "bid": 6.1, "bid_size": 10.0, "ask": 8.55, "ask_size": 11.0, "iv": 0.4627, "open_interest": 222.0, "volume": 9.0, "delta": -0.2809, "gamma": 0.0096, "vega": 0.2628, "theta": -0.0436, "rho": -0.1386, "theo": 7.1056, "change": -1.77, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-08-03T13:59:32", "percent_change": -19.8876, "prev_day_close": 8.89999985694885}, {"option": "BABA2261218C00120000", "bid": 18.25, "bid_size": 208.0, "ask": 21.15, "ask_size": 324.0, "iv": 0.4696, "open_interest": 974.0, "volume": 1.0, "delta": 0.6707, "gamma": 0.0102, "vega": 0.2826, "theta": -0.0446, "rho": 0.2535, "theo": 19.2112, "change": 4.775, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T12:34:03", "percent_change": 31.5703, "prev_day_close": 15.1249995231628}, {"option": "BABA2261218P00120000", "bid": 8.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.4358, "open_interest": 274.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0105, "vega": 0.2838, "theta": -0.047, "rho": -0.1633, "theo": 9.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-07-16T09:34:01", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BABA2261218C00125000", "bid": 15.6, "bid_size": 33.0, "ask": 18.3, "ask_size": 309.0, "iv": 0.4648, "open_interest": 757.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0108, "vega": 0.2982, "theta": -0.0474, "rho": 0.2369, "theo": 16.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-07-31T12:25:41", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BABA2261218P00125000", "bid": 9.2, "bid_size": 413.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4326, "open_interest": 325.0, "volume": 6.0, "delta": -0.3916, "gamma": 0.0112, "vega": 0.2988, "theta": -0.0495, "rho": -0.1877, "theo": 11.3541, "change": -2.875, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T10:04:29", "percent_change": -20.7207, "prev_day_close": 13.875}, {"option": "BABA2261218C00130000", "bid": 13.35, "bid_size": 49.0, "ask": 15.85, "ask_size": 26.0, "iv": 0.4644, "open_interest": 1910.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0112, "vega": 0.3077, "theta": -0.0492, "rho": 0.2189, "theo": 14.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-07-31T15:08:56", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BABA2261218P00130000", "bid": 11.8, "bid_size": 314.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.4456, "open_interest": 322.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0116, "vega": 0.3073, "theta": -0.0511, "rho": -0.2109, "theo": 13.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-14T14:58:35", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "BABA2261218C00135000", "bid": 11.3, "bid_size": 330.0, "ask": 13.9, "ask_size": 442.0, "iv": 0.4667, "open_interest": 382.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0113, "vega": 0.3113, "theta": -0.05, "rho": 0.2003, "theo": 12.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-31T11:41:25", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BABA2261218P00135000", "bid": 14.9, "bid_size": 37.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4377, "open_interest": 118.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0118, "vega": 0.3095, "theta": -0.0517, "rho": -0.2319, "theo": 16.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-06-01T09:47:02", "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "BABA2261218C00140000", "bid": 9.9, "bid_size": 12.0, "ask": 11.75, "ask_size": 44.0, "iv": 0.4684, "open_interest": 2021.0, "volume": 1.0, "delta": 0.4542, "gamma": 0.0112, "vega": 0.3093, "theta": -0.05, "rho": 0.1815, "theo": 10.3142, "change": 3.5, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T11:59:23", "percent_change": 46.6667, "prev_day_close": 7.50000023841858}, {"option": "BABA2261218P00140000", "bid": 17.85, "bid_size": 193.0, "ask": 21.05, "ask_size": 10.0, "iv": 0.4322, "open_interest": 216.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0117, "vega": 0.3058, "theta": -0.0514, "rho": -0.2494, "theo": 20.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.84, "last_trade_time": "2026-07-02T13:12:14", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "BABA2261218C00145000", "bid": 7.5, "bid_size": 696.0, "ask": 10.65, "ask_size": 596.0, "iv": 0.4634, "open_interest": 520.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0109, "vega": 0.3025, "theta": -0.0492, "rho": 0.1634, "theo": 8.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-07-28T14:33:13", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "BABA2261218P00145000", "bid": 21.35, "bid_size": 222.0, "ask": 24.45, "ask_size": 16.0, "iv": 0.4329, "open_interest": 232.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0115, "vega": 0.2964, "theta": -0.0504, "rho": -0.2627, "theo": 23.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-04-14T09:59:29", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "BABA2261218C00150000", "bid": 5.9, "bid_size": 666.0, "ask": 9.3, "ask_size": 52.0, "iv": 0.4606, "open_interest": 6600.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0105, "vega": 0.2921, "theta": -0.0477, "rho": 0.1462, "theo": 7.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-16T09:37:29", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BABA2261218P00150000", "bid": 25.1, "bid_size": 5.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.4539, "open_interest": 391.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0112, "vega": 0.283, "theta": -0.0488, "rho": -0.2731, "theo": 27.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-06-15T09:32:44", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "BABA2261218C00155000", "bid": 4.1, "bid_size": 533.0, "ask": 8.15, "ask_size": 39.0, "iv": 0.4502, "open_interest": 316.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0099, "vega": 0.2788, "theta": -0.0458, "rho": 0.1302, "theo": 6.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-07-29T12:53:16", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "BABA2261218P00155000", "bid": 29.0, "bid_size": 10.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.4558, "open_interest": 155.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0107, "vega": 0.2666, "theta": -0.0467, "rho": -0.2787, "theo": 31.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-03-03T14:53:20", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "BABA2261218C00160000", "bid": 3.35, "bid_size": 396.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.4565, "open_interest": 660.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0093, "vega": 0.2636, "theta": -0.0436, "rho": 0.1156, "theo": 5.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-01T11:00:44", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BABA2261218P00160000", "bid": 33.05, "bid_size": 7.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.454, "open_interest": 111.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0102, "vega": 0.2467, "theta": -0.0443, "rho": -0.2792, "theo": 35.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.42, "last_trade_time": "2026-05-21T13:11:01", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "BABA2261218C00165000", "bid": 2.5, "bid_size": 437.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.458, "open_interest": 143.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0087, "vega": 0.2476, "theta": -0.0413, "rho": 0.1025, "theo": 4.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-29T11:00:02", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BABA2261218P00165000", "bid": 37.35, "bid_size": 6.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.4569, "open_interest": 15.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0096, "vega": 0.227, "theta": -0.0418, "rho": -0.277, "theo": 39.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-03-19T09:51:30", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "BABA2261218C00170000", "bid": 1.9, "bid_size": 389.0, "ask": 5.75, "ask_size": 107.0, "iv": 0.4632, "open_interest": 256.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.008, "vega": 0.2309, "theta": -0.0388, "rho": 0.0906, "theo": 3.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-06-26T09:51:41", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BABA2261218P00170000", "bid": 41.8, "bid_size": 6.0, "ask": 45.95, "ask_size": 4.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.009, "vega": 0.2046, "theta": -0.0392, "rho": -0.2646, "theo": 43.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2025-11-21T14:29:47", "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "BABA2261218C00175000", "bid": 2.2, "bid_size": 54.0, "ask": 5.2, "ask_size": 304.0, "iv": 0.4824, "open_interest": 254.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0074, "vega": 0.2147, "theta": -0.0363, "rho": 0.0803, "theo": 3.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-07-17T15:46:02", "percent_change": 0.0, "prev_day_close": 2.1750001013279}, {"option": "BABA2261218P00175000", "bid": 46.4, "bid_size": 7.0, "ask": 50.3, "ask_size": 6.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0084, "vega": 0.1841, "theta": -0.0365, "rho": -0.2584, "theo": 48.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2025-10-10T12:30:39", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "BABA2261218C00180000", "bid": 1.9, "bid_size": 1099.0, "ask": 3.75, "ask_size": 31.0, "iv": 0.472, "open_interest": 658.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0068, "vega": 0.1986, "theta": -0.0339, "rho": 0.071, "theo": 2.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-07-27T12:50:13", "percent_change": 0.0, "prev_day_close": 1.87000003457069}, {"option": "BABA2261218P00180000", "bid": 51.05, "bid_size": 14.0, "ask": 55.1, "ask_size": 13.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0078, "vega": 0.1616, "theta": -0.0339, "rho": -0.2371, "theo": 52.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-06-04T11:20:07", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "BABA2261218C00185000", "bid": 0.5, "bid_size": 716.0, "ask": 4.45, "ask_size": 1215.0, "iv": 0.4787, "open_interest": 60.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0062, "vega": 0.1834, "theta": -0.0315, "rho": 0.0629, "theo": 2.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-07-09T15:42:46", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BABA2261218P00185000", "bid": 55.85, "bid_size": 10.0, "ask": 58.15, "ask_size": 14.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0073, "vega": 0.1416, "theta": -0.0313, "rho": -0.2246, "theo": 57.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "BABA2261218C00190000", "bid": 1.8, "bid_size": 367.0, "ask": 2.93, "ask_size": 9.0, "iv": 0.4962, "open_interest": 104.0, "volume": 1.0, "delta": 0.1339, "gamma": 0.0056, "vega": 0.1693, "theta": -0.0294, "rho": 0.0559, "theo": 2.2185, "change": 1.095, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T11:30:50", "percent_change": 77.9359, "prev_day_close": 1.40499997138977}, {"option": "BABA2261218P00190000", "bid": 60.55, "bid_size": 10.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0069, "vega": 0.1218, "theta": -0.0288, "rho": -0.2013, "theo": 62.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "BABA2261218C00195000", "bid": 0.01, "bid_size": 480.0, "ask": 4.0, "ask_size": 1511.0, "iv": 0.4967, "open_interest": 10.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0051, "vega": 0.156, "theta": -0.0273, "rho": 0.0498, "theo": 1.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-10T10:45:41", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BABA2261218P00195000", "bid": 65.35, "bid_size": 10.0, "ask": 67.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0064, "vega": 0.0996, "theta": -0.0272, "rho": -0.1767, "theo": 67.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3249969482422}, {"option": "BABA2261218C00200000", "bid": 0.6, "bid_size": 35.0, "ask": 3.75, "ask_size": 3.0, "iv": 0.5129, "open_interest": 1047.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0047, "vega": 0.1439, "theta": -0.0254, "rho": 0.0445, "theo": 1.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-06-15T11:10:38", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "BABA2261218P00200000", "bid": 70.15, "bid_size": 3.0, "ask": 73.65, "ask_size": 11.0, "iv": 0.4767, "open_interest": 20.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.006, "vega": 0.0842, "theta": -0.0257, "rho": -0.1583, "theo": 72.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-06-25T15:25:15", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "BABA2261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5371, "open_interest": 321.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0039, "vega": 0.1223, "theta": -0.022, "rho": 0.0356, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-12T09:53:18", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BABA2261218P00210000", "bid": 79.9, "bid_size": 6.0, "ask": 83.95, "ask_size": 6.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0052, "vega": 0.0462, "theta": -0.0209, "rho": -0.0912, "theo": 81.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "BABA2261218C00220000", "bid": 0.08, "bid_size": 10.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.496, "open_interest": 1577.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0032, "vega": 0.1045, "theta": -0.0191, "rho": 0.0289, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-15T11:28:19", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "BABA2261218P00220000", "bid": 89.75, "bid_size": 11.0, "ask": 93.95, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0035, "vega": 0.0218, "theta": -0.0141, "rho": 0.0, "theo": 91.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2749977111816}, {"option": "BABA2261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5881, "open_interest": 25.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0027, "vega": 0.0899, "theta": -0.0167, "rho": 0.0239, "theo": 0.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2025-09-24T09:31:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BABA2261218P00230000", "bid": 99.7, "bid_size": 1.0, "ask": 103.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0011, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 101.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.350002288818}, {"option": "BABA2261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1694.0, "iv": 0.5993, "open_interest": 6.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0023, "vega": 0.0778, "theta": -0.0148, "rho": 0.0198, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-03-12T09:43:11", "percent_change": 0.0, "prev_day_close": 1.13999997079372}, {"option": "BABA2261218P00240000", "bid": 109.65, "bid_size": 11.0, "ask": 113.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 111.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "BABA2261218C00250000", "bid": 0.15, "bid_size": 13.0, "ask": 1.45, "ask_size": 1220.0, "iv": 0.5814, "open_interest": 30.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.002, "vega": 0.068, "theta": -0.0131, "rho": 0.0168, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-21T09:33:30", "percent_change": 0.0, "prev_day_close": 0.740000024437904}, {"option": "BABA2261218P00250000", "bid": 119.65, "bid_size": 11.0, "ask": 123.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 121.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "BABA2261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 1266.0, "iv": 0.5902, "open_interest": 9.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0017, "vega": 0.0598, "theta": -0.0117, "rho": 0.0143, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-07T09:30:05", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "BABA2261218P00260000", "bid": 129.65, "bid_size": 11.0, "ask": 133.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 131.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.424995422363}, {"option": "BABA2261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1613.0, "iv": 0.6232, "open_interest": 87.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0015, "vega": 0.053, "theta": -0.0106, "rho": 0.0124, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-03-05T15:42:32", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "BABA2261218P00270000", "bid": 139.65, "bid_size": 11.0, "ask": 143.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 141.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "BABA2261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 4.0, "iv": 0.6086, "open_interest": 308.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0013, "vega": 0.0473, "theta": -0.0096, "rho": 0.0108, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-25T10:52:09", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "BABA2261218P00280000", "bid": 149.65, "bid_size": 11.0, "ask": 153.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 151.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.299995422363}, {"option": "BABA2261218C00290000", "bid": 0.11, "bid_size": 7.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.5899, "open_interest": 166.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0011, "vega": 0.0424, "theta": -0.0088, "rho": 0.0094, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-27T12:08:40", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "BABA2261218P00290000", "bid": 159.65, "bid_size": 11.0, "ask": 163.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 161.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.299995422363}, {"option": "BABA2270115C00010000", "bid": 116.4, "bid_size": 11.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.0398, "theo": 118.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.674999237061}, {"option": "BABA2270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.5107, "open_interest": 9.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0039, "theta": -0.0019, "rho": -0.0011, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2270115C00020000", "bid": 107.0, "bid_size": 1.0, "ask": 110.7, "ask_size": 2.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.084, "theo": 108.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.924999237061}, {"option": "BABA2270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7439, "open_interest": 58.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.008, "theta": -0.0028, "rho": -0.0022, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-12T13:06:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2270115C00030000", "bid": 96.9, "bid_size": 1.0, "ask": 100.9, "ask_size": 2.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.013, "theta": 0.0, "rho": 0.1278, "theo": 99.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0250015258789}, {"option": "BABA2270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 18.0, "iv": 1.2753, "open_interest": 43.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.013, "theta": -0.0038, "rho": -0.0037, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2025-11-07T09:32:53", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "BABA2270115C00040000", "bid": 87.05, "bid_size": 1.0, "ask": 91.15, "ask_size": 11.0, "iv": 0.5967, "open_interest": 6.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0199, "theta": 0.0, "rho": 0.1709, "theo": 89.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.36, "last_trade_time": "2026-03-31T14:09:37", "percent_change": 0.0, "prev_day_close": 83.2750015258789}, {"option": "BABA2270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 1.1, "open_interest": 10.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.02, "theta": -0.005, "rho": -0.0058, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2270115C00042500", "bid": 85.0, "bid_size": 1.0, "ask": 88.7, "ask_size": 11.0, "iv": 0.791, "open_interest": 54.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.022, "theta": 0.0, "rho": 0.1815, "theo": 86.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-07-13T10:07:56", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "BABA2270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 13.0, "iv": 0.7335, "open_interest": 804.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0221, "theta": -0.0053, "rho": -0.0064, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-06T11:17:55", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BABA2270115C00045000", "bid": 82.1, "bid_size": 11.0, "ask": 86.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0244, "theta": 0.0, "rho": 0.1921, "theo": 84.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-06-24T15:22:21", "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "BABA2270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 36.0, "iv": 0.9687, "open_interest": 185.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0056, "rho": -0.0072, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-02-17T15:09:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BABA2270115C00047500", "bid": 79.8, "bid_size": 1.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.6068, "open_interest": 39.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0005, "vega": 0.0269, "theta": 0.0, "rho": 0.2026, "theo": 82.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.6, "last_trade_time": "2026-01-12T11:36:25", "percent_change": 0.0, "prev_day_close": 75.9749984741211}, {"option": "BABA2270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 6.0, "iv": 0.7476, "open_interest": 143.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.027, "theta": -0.006, "rho": -0.008, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2025-12-04T09:40:52", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "BABA2270115C00050000", "bid": 77.6, "bid_size": 10.0, "ask": 81.4, "ask_size": 46.0, "iv": 0.7223, "open_interest": 877.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0297, "theta": 0.0, "rho": 0.2129, "theo": 79.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-06-22T11:35:21", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "BABA2270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 24.0, "iv": 0.8014, "open_interest": 2698.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.03, "theta": -0.0064, "rho": -0.0089, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T09:34:33", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "BABA2270115C00055000", "bid": 72.55, "bid_size": 10.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 146.0, "volume": 2.0, "delta": 0.9833, "gamma": 0.0007, "vega": 0.0363, "theta": 0.0, "rho": 0.2332, "theo": 74.8083, "change": 5.925, "open": 76.0, "high": 76.0, "low": 74.5, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-03T15:52:48", "percent_change": 8.64017, "prev_day_close": 68.5750007629394}, {"option": "BABA2270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 52.0, "iv": 0.7943, "open_interest": 119.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0007, "vega": 0.0364, "theta": -0.0073, "rho": -0.0111, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2025-12-09T10:41:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BABA2270115C00060000", "bid": 69.05, "bid_size": 10.0, "ask": 71.8, "ask_size": 35.0, "iv": 0.7284, "open_interest": 836.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0009, "vega": 0.0444, "theta": 0.0, "rho": 0.2528, "theo": 70.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-07-02T10:21:30", "percent_change": 0.0, "prev_day_close": 64.1750011444092}, {"option": "BABA2270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 16.0, "iv": 0.7614, "open_interest": 499.0, "volume": 2.0, "delta": -0.0216, "gamma": 0.0009, "vega": 0.0448, "theta": -0.0084, "rho": -0.014, "theo": 0.505, "change": -0.355, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:44:34", "percent_change": -62.8319, "prev_day_close": 0.564999997615814}, {"option": "BABA2270115C00065000", "bid": 63.0, "bid_size": 10.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.5969, "open_interest": 49.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0012, "vega": 0.0546, "theta": -0.001, "rho": 0.2714, "theo": 65.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-06-29T10:22:28", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "BABA2270115P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 2.39, "ask_size": 2.0, "iv": 0.7025, "open_interest": 1882.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0012, "vega": 0.0548, "theta": -0.0098, "rho": -0.0177, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-13T10:08:36", "percent_change": 0.0, "prev_day_close": 0.755000019446015}, {"option": "BABA2270115C00070000", "bid": 59.3, "bid_size": 288.0, "ask": 62.35, "ask_size": 319.0, "iv": 0.6268, "open_interest": 800.0, "volume": 3.0, "delta": 0.9649, "gamma": 0.0016, "vega": 0.0673, "theta": -0.0033, "rho": 0.2887, "theo": 60.4961, "change": 7.225, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T09:55:14", "percent_change": 13.1903, "prev_day_close": 54.7749996185303}, {"option": "BABA2270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 11.0, "iv": 0.6434, "open_interest": 623.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0016, "vega": 0.068, "theta": -0.0116, "rho": -0.0228, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-04-28T09:31:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BABA2270115C00072500", "bid": 56.5, "bid_size": 10.0, "ask": 60.05, "ask_size": 11.0, "iv": 0.5841, "open_interest": 8.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0018, "vega": 0.0748, "theta": -0.0046, "rho": 0.2967, "theo": 58.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2025-07-07T12:17:42", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "BABA2270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 19.0, "iv": 0.5694, "open_interest": 86.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0018, "vega": 0.0752, "theta": -0.0126, "rho": -0.0258, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2025-08-29T09:31:35", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "BABA2270115C00075000", "bid": 53.7, "bid_size": 12.0, "ask": 57.75, "ask_size": 71.0, "iv": 0.5615, "open_interest": 1566.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.002, "vega": 0.083, "theta": -0.0061, "rho": 0.3042, "theo": 55.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.04, "last_trade_time": "2026-07-13T13:05:40", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BABA2270115P00075000", "bid": 0.01, "bid_size": 4.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.6132, "open_interest": 312.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.002, "vega": 0.0836, "theta": -0.0137, "rho": -0.0293, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-05-08T15:58:57", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "BABA2270115C00077500", "bid": 51.5, "bid_size": 12.0, "ask": 55.45, "ask_size": 23.0, "iv": 0.5391, "open_interest": 790.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0023, "vega": 0.0922, "theta": -0.0076, "rho": 0.3111, "theo": 53.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.05, "last_trade_time": "2026-06-10T09:40:24", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BABA2270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 5.0, "iv": 0.5899, "open_interest": 74.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0023, "vega": 0.0932, "theta": -0.0149, "rho": -0.0335, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-07-02T09:50:27", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "BABA2270115C00080000", "bid": 49.15, "bid_size": 4.0, "ask": 53.2, "ask_size": 12.0, "iv": 0.5274, "open_interest": 3798.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0026, "vega": 0.1022, "theta": -0.0092, "rho": 0.3173, "theo": 51.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-07-15T09:34:04", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "BABA2270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.5696, "open_interest": 4201.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0026, "vega": 0.1028, "theta": -0.0162, "rho": -0.0379, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-08T11:22:28", "percent_change": 0.0, "prev_day_close": 1.46999994292855}, {"option": "BABA2270115C00082500", "bid": 47.85, "bid_size": 22.0, "ask": 50.95, "ask_size": 213.0, "iv": 0.5599, "open_interest": 405.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0029, "vega": 0.113, "theta": -0.011, "rho": 0.323, "theo": 48.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-06-25T14:02:42", "percent_change": 0.0, "prev_day_close": 43.1749992370606}, {"option": "BABA2270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 354.0, "iv": 0.5385, "open_interest": 490.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.003, "vega": 0.1139, "theta": -0.0177, "rho": -0.0432, "theo": 1.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-03-10T12:50:28", "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "BABA2270115C00085000", "bid": 45.75, "bid_size": 28.0, "ask": 48.5, "ask_size": 300.0, "iv": 0.5444, "open_interest": 505.0, "volume": 1.0, "delta": 0.9232, "gamma": 0.0033, "vega": 0.1248, "theta": -0.0128, "rho": 0.3277, "theo": 46.7639, "change": 5.88, "open": 46.88, "high": 46.88, "low": 46.88, "tick": "up", "last_trade_price": 46.88, "last_trade_time": "2026-08-03T12:55:22", "percent_change": 14.3415, "prev_day_close": 41.0}, {"option": "BABA2270115P00085000", "bid": 0.5, "bid_size": 446.0, "ask": 3.4, "ask_size": 430.0, "iv": 0.5303, "open_interest": 457.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0033, "vega": 0.126, "theta": -0.0192, "rho": -0.0491, "theo": 1.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-07-30T10:08:19", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BABA2270115C00087500", "bid": 43.35, "bid_size": 11.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.5335, "open_interest": 256.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0036, "vega": 0.1372, "theta": -0.0148, "rho": 0.3317, "theo": 44.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-07-31T10:01:01", "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "BABA2270115P00087500", "bid": 1.09, "bid_size": 24.0, "ask": 3.65, "ask_size": 432.0, "iv": 0.5323, "open_interest": 428.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0037, "vega": 0.1381, "theta": -0.0209, "rho": -0.0556, "theo": 2.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-10-07T11:18:58", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BABA2270115C00090000", "bid": 41.05, "bid_size": 27.0, "ask": 44.35, "ask_size": 693.0, "iv": 0.5339, "open_interest": 5562.0, "volume": 1.0, "delta": 0.9011, "gamma": 0.004, "vega": 0.1503, "theta": -0.0168, "rho": 0.3349, "theo": 42.4221, "change": 5.56, "open": 42.26, "high": 42.26, "low": 42.26, "tick": "up", "last_trade_price": 42.26, "last_trade_time": "2026-08-03T14:38:26", "percent_change": 15.1499, "prev_day_close": 36.6999988555908}, {"option": "BABA2270115P00090000", "bid": 1.34, "bid_size": 373.0, "ask": 3.95, "ask_size": 445.0, "iv": 0.5215, "open_interest": 994.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0041, "vega": 0.1516, "theta": -0.0226, "rho": -0.0629, "theo": 2.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-06-22T10:20:49", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "BABA2270115C00092500", "bid": 39.1, "bid_size": 74.0, "ask": 42.0, "ask_size": 216.0, "iv": 0.5093, "open_interest": 687.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0045, "vega": 0.1642, "theta": -0.0189, "rho": 0.337, "theo": 40.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-06-25T10:15:05", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "BABA2270115P00092500", "bid": 0.8, "bid_size": 468.0, "ask": 4.3, "ask_size": 425.0, "iv": 0.487, "open_interest": 744.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0046, "vega": 0.1656, "theta": -0.0244, "rho": -0.0707, "theo": 2.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-05-26T14:28:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA2270115C00095000", "bid": 36.25, "bid_size": 62.0, "ask": 40.0, "ask_size": 18.0, "iv": 0.4807, "open_interest": 880.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0049, "vega": 0.1783, "theta": -0.021, "rho": 0.3383, "theo": 38.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-07-24T15:49:43", "percent_change": 0.0, "prev_day_close": 32.6750011444092}, {"option": "BABA2270115P00095000", "bid": 1.27, "bid_size": 85.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.493, "open_interest": 504.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.005, "vega": 0.1798, "theta": -0.0262, "rho": -0.0795, "theo": 3.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-05-29T14:09:12", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "BABA2270115C00097500", "bid": 34.65, "bid_size": 24.0, "ask": 38.0, "ask_size": 50.0, "iv": 0.4887, "open_interest": 474.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0054, "vega": 0.1929, "theta": -0.0231, "rho": 0.3386, "theo": 36.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.57, "last_trade_time": "2026-07-08T12:41:26", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BABA2270115P00097500", "bid": 2.09, "bid_size": 25.0, "ask": 4.95, "ask_size": 17.0, "iv": 0.4845, "open_interest": 205.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0055, "vega": 0.1951, "theta": -0.0281, "rho": -0.0891, "theo": 3.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2025-10-28T11:24:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BABA2270115C00100000", "bid": 33.2, "bid_size": 33.0, "ask": 35.7, "ask_size": 557.0, "iv": 0.4878, "open_interest": 5781.0, "volume": 3.0, "delta": 0.8422, "gamma": 0.0059, "vega": 0.2077, "theta": -0.0253, "rho": 0.3378, "theo": 34.2621, "change": 4.275, "open": 33.6, "high": 33.6, "low": 33.6, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T15:20:09", "percent_change": 14.578, "prev_day_close": 29.3250007629394}, {"option": "BABA2270115P00100000", "bid": 2.75, "bid_size": 335.0, "ask": 5.4, "ask_size": 430.0, "iv": 0.4826, "open_interest": 3535.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.006, "vega": 0.2092, "theta": -0.03, "rho": -0.0991, "theo": 3.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-04-14T10:41:02", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BABA2270115C00105000", "bid": 29.5, "bid_size": 29.0, "ask": 32.4, "ask_size": 351.0, "iv": 0.4893, "open_interest": 872.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0068, "vega": 0.2369, "theta": -0.0295, "rho": 0.3335, "theo": 30.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-07-22T10:29:39", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "BABA2270115P00105000", "bid": 4.1, "bid_size": 53.0, "ask": 6.35, "ask_size": 22.0, "iv": 0.4734, "open_interest": 1186.0, "volume": 3.0, "delta": -0.1984, "gamma": 0.007, "vega": 0.239, "theta": -0.0337, "rho": -0.1213, "theo": 5.1505, "change": -1.325, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T14:53:28", "percent_change": -22.5532, "prev_day_close": 5.875}, {"option": "BABA2270115C00110000", "bid": 26.1, "bid_size": 32.0, "ask": 28.6, "ask_size": 618.0, "iv": 0.4773, "open_interest": 4081.0, "volume": 21.0, "delta": 0.764, "gamma": 0.0077, "vega": 0.2646, "theta": -0.0335, "rho": 0.3254, "theo": 26.9842, "change": 6.055, "open": 27.0, "high": 28.18, "low": 27.0, "tick": "no_change", "last_trade_price": 28.18, "last_trade_time": "2026-08-03T10:08:37", "percent_change": 27.3672, "prev_day_close": 22.125}, {"option": "BABA2270115P00110000", "bid": 4.5, "bid_size": 562.0, "ask": 7.75, "ask_size": 10.0, "iv": 0.447, "open_interest": 520.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.008, "vega": 0.2672, "theta": -0.0372, "rho": -0.1462, "theo": 6.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-07-23T15:59:01", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BABA2270115C00115000", "bid": 22.6, "bid_size": 27.0, "ask": 25.7, "ask_size": 514.0, "iv": 0.4723, "open_interest": 1123.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0086, "vega": 0.2894, "theta": -0.037, "rho": 0.3137, "theo": 23.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-07-28T15:56:34", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BABA2270115P00115000", "bid": 7.2, "bid_size": 13.0, "ask": 9.35, "ask_size": 21.0, "iv": 0.4592, "open_interest": 916.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0088, "vega": 0.2914, "theta": -0.0402, "rho": -0.1726, "theo": 8.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-07-28T13:53:18", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BABA2270115C00120000", "bid": 18.7, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.4504, "open_interest": 4343.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0093, "vega": 0.3103, "theta": -0.0399, "rho": 0.2988, "theo": 20.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-07-15T10:42:10", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "BABA2270115P00120000", "bid": 8.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4472, "open_interest": 1002.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0096, "vega": 0.3116, "theta": -0.0427, "rho": -0.1988, "theo": 10.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-07-23T15:59:19", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "BABA2270115C00125000", "bid": 16.3, "bid_size": 710.0, "ask": 19.95, "ask_size": 57.0, "iv": 0.4523, "open_interest": 7623.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0098, "vega": 0.3261, "theta": -0.0422, "rho": 0.2817, "theo": 18.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-07-30T15:54:02", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BABA2270115P00125000", "bid": 10.25, "bid_size": 33.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.4363, "open_interest": 754.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0102, "vega": 0.3268, "theta": -0.0446, "rho": -0.2253, "theo": 12.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-07-23T15:59:27", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "BABA2270115C00130000", "bid": 13.55, "bid_size": 10.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.4437, "open_interest": 2743.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0102, "vega": 0.3364, "theta": -0.0437, "rho": 0.2632, "theo": 15.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-15T12:43:24", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "BABA2270115P00130000", "bid": 12.75, "bid_size": 39.0, "ask": 16.85, "ask_size": 6.0, "iv": 0.4343, "open_interest": 417.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0106, "vega": 0.336, "theta": -0.0458, "rho": -0.2516, "theo": 15.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.98, "last_trade_time": "2026-06-25T12:35:14", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "BABA2270115C00135000", "bid": 11.4, "bid_size": 33.0, "ask": 15.3, "ask_size": 26.0, "iv": 0.4413, "open_interest": 4113.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0104, "vega": 0.3412, "theta": -0.0445, "rho": 0.2433, "theo": 13.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-17T10:04:43", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "BABA2270115P00135000", "bid": 15.6, "bid_size": 8.0, "ask": 19.7, "ask_size": 2.0, "iv": 0.441, "open_interest": 406.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0109, "vega": 0.3394, "theta": -0.0462, "rho": -0.2743, "theo": 17.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.48, "last_trade_time": "2026-06-18T10:31:29", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BABA2270115C00140000", "bid": 9.5, "bid_size": 322.0, "ask": 13.4, "ask_size": 62.0, "iv": 0.4398, "open_interest": 6894.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0104, "vega": 0.3408, "theta": -0.0447, "rho": 0.2232, "theo": 11.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-07-28T14:56:11", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BABA2270115P00140000", "bid": 18.7, "bid_size": 10.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.4411, "open_interest": 968.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.011, "vega": 0.3368, "theta": -0.0461, "rho": -0.2941, "theo": 20.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-06-02T10:31:59", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "BABA2270115C00145000", "bid": 7.8, "bid_size": 417.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.439, "open_interest": 3431.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0102, "vega": 0.3359, "theta": -0.0442, "rho": 0.2036, "theo": 10.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-06-25T09:54:26", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "BABA2270115P00145000", "bid": 22.1, "bid_size": 11.0, "ask": 26.35, "ask_size": 7.0, "iv": 0.4321, "open_interest": 489.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0109, "vega": 0.3286, "theta": -0.0453, "rho": -0.3105, "theo": 24.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-04-14T09:46:30", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "BABA2270115C00150000", "bid": 7.25, "bid_size": 735.0, "ask": 10.45, "ask_size": 970.0, "iv": 0.4536, "open_interest": 17623.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0099, "vega": 0.327, "theta": -0.0433, "rho": 0.1845, "theo": 8.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-07-21T15:19:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BABA2270115P00150000", "bid": 25.85, "bid_size": 231.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.4295, "open_interest": 629.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0106, "vega": 0.3172, "theta": -0.0441, "rho": -0.3221, "theo": 27.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-05-06T10:09:41", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "BABA2270115C00155000", "bid": 7.25, "bid_size": 9.0, "ask": 9.3, "ask_size": 714.0, "iv": 0.475, "open_interest": 1076.0, "volume": 17.0, "delta": 0.3438, "gamma": 0.0095, "vega": 0.3153, "theta": -0.042, "rho": 0.1666, "theo": 7.5194, "change": 2.4, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T13:35:13", "percent_change": 44.8598, "prev_day_close": 5.34999990463257}, {"option": "BABA2270115P00155000", "bid": 29.7, "bid_size": 156.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.4471, "open_interest": 85.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0103, "vega": 0.3008, "theta": -0.0425, "rho": -0.3279, "theo": 31.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2025-10-09T10:42:29", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "BABA2270115C00160000", "bid": 5.0, "bid_size": 723.0, "ask": 8.15, "ask_size": 759.0, "iv": 0.4557, "open_interest": 2973.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.009, "vega": 0.3018, "theta": -0.0405, "rho": 0.1504, "theo": 6.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-21T15:02:17", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BABA2270115P00160000", "bid": 33.85, "bid_size": 128.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.4318, "open_interest": 237.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0099, "vega": 0.2833, "theta": -0.0407, "rho": -0.3317, "theo": 35.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2025-11-28T09:51:26", "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "BABA2270115C00165000", "bid": 5.4, "bid_size": 11.0, "ask": 6.25, "ask_size": 53.0, "iv": 0.4633, "open_interest": 147.0, "volume": 15.0, "delta": 0.2754, "gamma": 0.0085, "vega": 0.2863, "theta": -0.0387, "rho": 0.1348, "theo": 5.6503, "change": 2.35, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T13:49:51", "percent_change": 60.2564, "prev_day_close": 3.89999985694885}, {"option": "BABA2270115P00165000", "bid": 38.1, "bid_size": 10.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.4527, "open_interest": 2.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0095, "vega": 0.2627, "theta": -0.0386, "rho": -0.3259, "theo": 40.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.22, "last_trade_time": "2026-07-02T13:05:58", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "BABA2270115C00170000", "bid": 3.15, "bid_size": 659.0, "ask": 6.55, "ask_size": 604.0, "iv": 0.4581, "open_interest": 4197.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.008, "vega": 0.2707, "theta": -0.0369, "rho": 0.1213, "theo": 4.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-07-17T09:32:33", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "BABA2270115P00170000", "bid": 42.55, "bid_size": 16.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.4367, "open_interest": 25.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.009, "vega": 0.2421, "theta": -0.0365, "rho": -0.3221, "theo": 44.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.65, "last_trade_time": "2026-06-25T09:31:49", "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "BABA2270115C00175000", "bid": 2.19, "bid_size": 6.0, "ask": 6.25, "ask_size": 112.0, "iv": 0.4613, "open_interest": 335.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0074, "vega": 0.2547, "theta": -0.035, "rho": 0.1089, "theo": 4.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-07-15T10:00:59", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BABA2270115P00175000", "bid": 47.05, "bid_size": 10.0, "ask": 50.7, "ask_size": 16.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0085, "vega": 0.2194, "theta": -0.0343, "rho": -0.3099, "theo": 48.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.76, "last_trade_time": "2026-03-05T14:22:10", "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "BABA2270115C00180000", "bid": 1.7, "bid_size": 13.0, "ask": 5.75, "ask_size": 126.0, "iv": 0.4688, "open_interest": 635.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0069, "vega": 0.2391, "theta": -0.0331, "rho": 0.098, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-07-28T14:41:22", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "BABA2270115P00180000", "bid": 51.6, "bid_size": 6.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.008, "vega": 0.1987, "theta": -0.0321, "rho": -0.2967, "theo": 53.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.72, "last_trade_time": "2026-06-11T11:07:07", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "BABA2270115C00185000", "bid": 1.14, "bid_size": 5.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4663, "open_interest": 154.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0064, "vega": 0.2237, "theta": -0.0312, "rho": 0.0881, "theo": 3.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-04-09T12:50:51", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "BABA2270115P00185000", "bid": 56.2, "bid_size": 4.0, "ask": 60.35, "ask_size": 13.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0076, "vega": 0.1765, "theta": -0.03, "rho": -0.2779, "theo": 57.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-06-16T10:28:09", "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "BABA2270115C00190000", "bid": 0.71, "bid_size": 986.0, "ask": 4.9, "ask_size": 1000.0, "iv": 0.4714, "open_interest": 152.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0059, "vega": 0.209, "theta": -0.0294, "rho": 0.0793, "theo": 2.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-07-10T11:51:40", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "BABA2270115P00190000", "bid": 60.9, "bid_size": 6.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0071, "vega": 0.1536, "theta": -0.0277, "rho": -0.2585, "theo": 62.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "BABA2270115C00195000", "bid": 1.69, "bid_size": 10.0, "ask": 3.35, "ask_size": 58.0, "iv": 0.4779, "open_interest": 99.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0054, "vega": 0.1954, "theta": -0.0277, "rho": 0.0717, "theo": 2.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-07-17T12:06:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BABA2270115P00195000", "bid": 65.55, "bid_size": 11.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0068, "vega": 0.1329, "theta": -0.0255, "rho": -0.2284, "theo": 67.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2249984741211}, {"option": "BABA2270115C00200000", "bid": 2.06, "bid_size": 10.0, "ask": 2.74, "ask_size": 13.0, "iv": 0.4918, "open_interest": 1952.0, "volume": 2.0, "delta": 0.1299, "gamma": 0.005, "vega": 0.1819, "theta": -0.0261, "rho": 0.0646, "theo": 2.3171, "change": 0.55, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T11:01:38", "percent_change": 30.5556, "prev_day_close": 1.79999995231628}, {"option": "BABA2270115P00200000", "bid": 70.25, "bid_size": 10.0, "ask": 73.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0065, "vega": 0.1144, "theta": -0.0231, "rho": -0.2083, "theo": 72.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "BABA2270115C00210000", "bid": 1.04, "bid_size": 645.0, "ask": 2.73, "ask_size": 893.0, "iv": 0.4986, "open_interest": 3648.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0043, "vega": 0.1585, "theta": -0.0231, "rho": 0.0532, "theo": 1.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-08T11:07:46", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BABA2270115P00210000", "bid": 79.9, "bid_size": 11.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0059, "vega": 0.0729, "theta": -0.0206, "rho": -0.1381, "theo": 81.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0749969482422}, {"option": "BABA2270115C00220000", "bid": 1.35, "bid_size": 30.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.568, "open_interest": 5496.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0037, "vega": 0.1381, "theta": -0.0204, "rho": 0.0441, "theo": 1.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-07-24T15:49:43", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "BABA2270115P00220000", "bid": 89.75, "bid_size": 11.0, "ask": 93.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0046, "vega": 0.0384, "theta": -0.0245, "rho": -0.0822, "theo": 91.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "BABA2270115C00230000", "bid": 0.27, "bid_size": 67.0, "ask": 3.1, "ask_size": 1863.0, "iv": 0.5509, "open_interest": 285.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0031, "vega": 0.121, "theta": -0.0182, "rho": 0.037, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-06-17T11:24:12", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "BABA2270115P00230000", "bid": 99.65, "bid_size": 2.0, "ask": 103.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0023, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 101.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "BABA2270115C00240000", "bid": 0.1, "bid_size": 60.0, "ask": 2.08, "ask_size": 1224.0, "iv": 0.5312, "open_interest": 120.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0027, "vega": 0.1064, "theta": -0.0163, "rho": 0.0313, "theo": 1.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2025-10-10T10:44:57", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "BABA2270115P00240000", "bid": 109.65, "bid_size": 11.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 111.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.449996948242}, {"option": "BABA2270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1401.0, "iv": 0.5357, "open_interest": 850.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0024, "vega": 0.0941, "theta": -0.0146, "rho": 0.0267, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T14:24:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BABA2270115P00250000", "bid": 119.65, "bid_size": 11.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 121.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.424995422363}, {"option": "BABA2270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 1137.0, "iv": 0.5499, "open_interest": 219.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.002, "vega": 0.0836, "theta": -0.0132, "rho": 0.023, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2025-11-21T14:35:59", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "BABA2270115P00260000", "bid": 129.65, "bid_size": 11.0, "ask": 133.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 131.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.424995422363}, {"option": "BABA2270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.5371, "open_interest": 435.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0018, "vega": 0.0748, "theta": -0.012, "rho": 0.0201, "theo": 0.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-03-19T13:08:13", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "BABA2270115P00270000", "bid": 139.65, "bid_size": 11.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 141.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.424995422363}, {"option": "BABA2270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 1261.0, "iv": 0.5813, "open_interest": 1228.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0016, "vega": 0.0673, "theta": -0.011, "rho": 0.0176, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-06-02T11:27:18", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "BABA2270115P00280000", "bid": 149.65, "bid_size": 11.0, "ask": 153.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 151.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.424995422363}, {"option": "BABA2270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 157.0, "iv": 0.5819, "open_interest": 1861.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0014, "vega": 0.0608, "theta": -0.0101, "rho": 0.0155, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-06-26T15:08:58", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BABA2270115P00290000", "bid": 159.65, "bid_size": 11.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 161.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.474998474121}, {"option": "BABA2270617C00010000", "bid": 116.5, "bid_size": 12.0, "ask": 121.4, "ask_size": 1.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.072, "theo": 118.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "BABA2270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.0552, "open_interest": 58.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.006, "theta": -0.0011, "rho": -0.0025, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2025-06-25T12:39:11", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BABA2270617C00020000", "bid": 107.0, "bid_size": 3.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1511, "theo": 109.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "BABA2270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4104, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0017, "rho": -0.005, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2025-10-13T09:32:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BABA2270617C00030000", "bid": 97.5, "bid_size": 10.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0164, "theta": 0.0, "rho": 0.229, "theo": 99.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "BABA2270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 410.0, "iv": 0.8719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0024, "rho": -0.0088, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "BABA2270617C00040000", "bid": 88.0, "bid_size": 10.0, "ask": 92.5, "ask_size": 11.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0283, "theta": 0.0, "rho": 0.3048, "theo": 90.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2025-07-28T13:49:35", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "BABA2270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 4.0, "iv": 0.8921, "open_interest": 3.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0351, "theta": -0.0034, "rho": -0.0151, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2025-09-29T09:40:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BABA2270617C00050000", "bid": 78.5, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5732, "open_interest": 58.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.053, "theta": 0.0, "rho": 0.3769, "theo": 80.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "BABA2270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 233.0, "iv": 0.612, "open_interest": 16.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0571, "theta": -0.005, "rho": -0.0264, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2025-09-29T09:40:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BABA2270617C00055000", "bid": 74.0, "bid_size": 10.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.5747, "open_interest": 99.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0008, "vega": 0.0642, "theta": 0.0, "rho": 0.4084, "theo": 76.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "BABA2270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.6841, "open_interest": 9.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0009, "vega": 0.0723, "theta": -0.0062, "rho": -0.035, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "BABA2270617C00060000", "bid": 69.7, "bid_size": 12.0, "ask": 74.0, "ask_size": 140.0, "iv": 0.5729, "open_interest": 78.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0011, "vega": 0.085, "theta": 0.0, "rho": 0.4374, "theo": 71.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.35, "last_trade_time": "2026-03-06T11:38:04", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "BABA2270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 31.0, "iv": 0.5356, "open_interest": 104.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0012, "vega": 0.0907, "theta": -0.0075, "rho": -0.0462, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-07-20T10:57:08", "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "BABA2270617C00065000", "bid": 65.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 277.0, "iv": 0.5424, "open_interest": 454.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0014, "vega": 0.1074, "theta": 0.0, "rho": 0.4686, "theo": 67.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2025-09-29T11:28:08", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "BABA2270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.5814, "open_interest": 49.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0015, "vega": 0.1131, "theta": -0.009, "rho": -0.0606, "theo": 1.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-02-05T10:09:50", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BABA2270617C00070000", "bid": 60.7, "bid_size": 10.0, "ask": 65.0, "ask_size": 380.0, "iv": 0.5268, "open_interest": 1020.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0018, "vega": 0.1272, "theta": -0.0016, "rho": 0.4904, "theo": 62.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.25, "last_trade_time": "2026-07-15T10:22:54", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "BABA2270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.5422, "open_interest": 96.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0019, "vega": 0.1381, "theta": -0.0108, "rho": -0.0783, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-23T09:33:42", "percent_change": 0.0, "prev_day_close": 2.1750001013279}, {"option": "BABA2270617C00075000", "bid": 56.1, "bid_size": 12.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.4969, "open_interest": 298.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0022, "vega": 0.1587, "theta": -0.0042, "rho": 0.5084, "theo": 58.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-01-21T09:34:08", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "BABA2270617P00075000", "bid": 0.97, "bid_size": 37.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.5216, "open_interest": 447.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0023, "vega": 0.1661, "theta": -0.0127, "rho": -0.1, "theo": 2.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-25T10:04:16", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BABA2270617C00080000", "bid": 52.2, "bid_size": 6.0, "ask": 56.5, "ask_size": 162.0, "iv": 0.5004, "open_interest": 217.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0027, "vega": 0.1915, "theta": -0.007, "rho": 0.5229, "theo": 54.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.57, "last_trade_time": "2026-05-01T10:04:47", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "BABA2270617P00080000", "bid": 0.85, "bid_size": 139.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.4894, "open_interest": 488.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0028, "vega": 0.1971, "theta": -0.0148, "rho": -0.1255, "theo": 3.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-07-20T15:30:15", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BABA2270617C00085000", "bid": 48.0, "bid_size": 10.0, "ask": 52.5, "ask_size": 15.0, "iv": 0.4874, "open_interest": 13.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0032, "vega": 0.2162, "theta": -0.0098, "rho": 0.5388, "theo": 50.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2025-09-15T11:18:01", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "BABA2270617P00085000", "bid": 2.0, "bid_size": 408.0, "ask": 5.95, "ask_size": 66.0, "iv": 0.4919, "open_interest": 567.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0034, "vega": 0.2286, "theta": -0.0169, "rho": -0.1547, "theo": 3.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-25T10:04:16", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BABA2270617C00090000", "bid": 44.4, "bid_size": 14.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.4826, "open_interest": 66.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0038, "vega": 0.2536, "theta": -0.0126, "rho": 0.5428, "theo": 46.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.88, "last_trade_time": "2026-03-10T15:32:23", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "BABA2270617P00090000", "bid": 2.65, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4688, "open_interest": 389.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0039, "vega": 0.2613, "theta": -0.0191, "rho": -0.1874, "theo": 4.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2025-12-02T13:34:11", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "BABA2270617C00095000", "bid": 40.7, "bid_size": 10.0, "ask": 45.0, "ask_size": 143.0, "iv": 0.4794, "open_interest": 148.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0043, "vega": 0.2889, "theta": -0.0154, "rho": 0.5439, "theo": 42.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.68, "last_trade_time": "2026-05-18T09:31:50", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "BABA2270617P00095000", "bid": 3.85, "bid_size": 13.0, "ask": 7.95, "ask_size": 210.0, "iv": 0.4703, "open_interest": 42.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0044, "vega": 0.2943, "theta": -0.0212, "rho": -0.224, "theo": 6.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-07-24T15:58:48", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BABA2270617C00100000", "bid": 37.4, "bid_size": 24.0, "ask": 41.5, "ask_size": 276.0, "iv": 0.476, "open_interest": 421.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0048, "vega": 0.3154, "theta": -0.0181, "rho": 0.5472, "theo": 39.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.19, "last_trade_time": "2026-06-05T14:23:19", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "BABA2270617P00100000", "bid": 5.25, "bid_size": 424.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.4535, "open_interest": 527.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.005, "vega": 0.3253, "theta": -0.0232, "rho": -0.2613, "theo": 7.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-07-20T15:30:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BABA2270617C00105000", "bid": 35.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4814, "open_interest": 168.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0054, "vega": 0.3493, "theta": -0.0206, "rho": 0.5382, "theo": 35.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-07-15T12:48:30", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "BABA2270617P00105000", "bid": 6.8, "bid_size": 530.0, "ask": 10.05, "ask_size": 399.0, "iv": 0.4494, "open_interest": 408.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0055, "vega": 0.3557, "theta": -0.0251, "rho": -0.3022, "theo": 9.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-07-10T14:16:25", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "BABA2270617C00110000", "bid": 32.0, "bid_size": 7.0, "ask": 35.0, "ask_size": 47.0, "iv": 0.4793, "open_interest": 2446.0, "volume": 64.0, "delta": 0.7509, "gamma": 0.0059, "vega": 0.3725, "theta": -0.0229, "rho": 0.5368, "theo": 32.8459, "change": 5.5, "open": 31.05, "high": 33.7, "low": 31.05, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T10:40:09", "percent_change": 19.5035, "prev_day_close": 28.1999998092651}, {"option": "BABA2270617P00110000", "bid": 8.6, "bid_size": 521.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.447, "open_interest": 2342.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.006, "vega": 0.383, "theta": -0.0268, "rho": -0.3422, "theo": 10.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-07-23T15:59:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BABA2270617C00115000", "bid": 29.0, "bid_size": 10.0, "ask": 32.3, "ask_size": 523.0, "iv": 0.4754, "open_interest": 206.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0063, "vega": 0.4007, "theta": -0.0249, "rho": 0.5186, "theo": 29.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-06-24T10:24:14", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "BABA2270617P00115000", "bid": 10.5, "bid_size": 482.0, "ask": 13.75, "ask_size": 10.0, "iv": 0.4434, "open_interest": 133.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0065, "vega": 0.4066, "theta": -0.0284, "rho": -0.3836, "theo": 12.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-03-23T09:33:59", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "BABA2270617C00120000", "bid": 26.2, "bid_size": 36.0, "ask": 29.5, "ask_size": 681.0, "iv": 0.4694, "open_interest": 1122.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0067, "vega": 0.4234, "theta": -0.0267, "rho": 0.501, "theo": 27.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-07-17T11:17:37", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "BABA2270617P00120000", "bid": 12.7, "bid_size": 37.0, "ask": 15.95, "ask_size": 10.0, "iv": 0.4418, "open_interest": 164.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0069, "vega": 0.427, "theta": -0.0296, "rho": -0.4242, "theo": 14.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-04-23T15:53:14", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BABA2270617C00125000", "bid": 23.65, "bid_size": 23.0, "ask": 27.1, "ask_size": 724.0, "iv": 0.4668, "open_interest": 1049.0, "volume": 2.0, "delta": 0.646, "gamma": 0.007, "vega": 0.4391, "theta": -0.0281, "rho": 0.4876, "theo": 24.7965, "change": 4.495, "open": 24.39, "high": 25.52, "low": 24.39, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-08-03T12:25:09", "percent_change": 21.3793, "prev_day_close": 21.0249996185303}, {"option": "BABA2270617P00125000", "bid": 15.0, "bid_size": 416.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4463, "open_interest": 225.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0073, "vega": 0.4431, "theta": -0.0307, "rho": -0.4605, "theo": 17.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2025-09-17T14:40:57", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BABA2270617C00130000", "bid": 21.5, "bid_size": 34.0, "ask": 25.0, "ask_size": 50.0, "iv": 0.4684, "open_interest": 514.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0072, "vega": 0.4536, "theta": -0.0293, "rho": 0.4651, "theo": 22.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-02T10:19:59", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BABA2270617P00130000", "bid": 17.5, "bid_size": 22.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.4426, "open_interest": 822.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0076, "vega": 0.455, "theta": -0.0315, "rho": -0.4986, "theo": 19.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-06-29T12:41:18", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "BABA2270617C00135000", "bid": 19.5, "bid_size": 186.0, "ask": 23.0, "ask_size": 479.0, "iv": 0.469, "open_interest": 355.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0074, "vega": 0.4625, "theta": -0.0302, "rho": 0.4486, "theo": 20.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-07-20T14:06:52", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BABA2270617P00135000", "bid": 20.7, "bid_size": 42.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.4422, "open_interest": 259.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0079, "vega": 0.4624, "theta": -0.032, "rho": -0.5306, "theo": 22.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-03-25T09:33:13", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BABA2270617C00140000", "bid": 17.5, "bid_size": 363.0, "ask": 20.0, "ask_size": 282.0, "iv": 0.4554, "open_interest": 1356.0, "volume": 10.0, "delta": 0.5399, "gamma": 0.0075, "vega": 0.4683, "theta": -0.0308, "rho": 0.4234, "theo": 18.5101, "change": 3.6, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T10:02:30", "percent_change": 22.9299, "prev_day_close": 15.6999998092651}, {"option": "BABA2270617P00140000", "bid": 23.8, "bid_size": 37.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.4423, "open_interest": 710.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0081, "vega": 0.4655, "theta": -0.0323, "rho": -0.5614, "theo": 25.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.76, "last_trade_time": "2026-06-29T09:30:52", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "BABA2270617C00145000", "bid": 16.0, "bid_size": 351.0, "ask": 19.5, "ask_size": 45.0, "iv": 0.4705, "open_interest": 434.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0075, "vega": 0.4709, "theta": -0.0312, "rho": 0.4052, "theo": 16.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-06-15T12:08:06", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "BABA2270617P00145000", "bid": 26.65, "bid_size": 38.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.4413, "open_interest": 10.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0082, "vega": 0.4643, "theta": -0.0324, "rho": -0.5849, "theo": 28.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-06-24T11:58:29", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "BABA2270617C00150000", "bid": 14.05, "bid_size": 43.0, "ask": 17.1, "ask_size": 36.0, "iv": 0.4579, "open_interest": 606.0, "volume": 2.0, "delta": 0.4735, "gamma": 0.0075, "vega": 0.4689, "theta": -0.0313, "rho": 0.3797, "theo": 15.2207, "change": 2.75, "open": 15.72, "high": 15.72, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T14:29:03", "percent_change": 21.6535, "prev_day_close": 12.6999998092651}, {"option": "BABA2270617P00150000", "bid": 30.1, "bid_size": 11.0, "ask": 34.2, "ask_size": 11.0, "iv": 0.4456, "open_interest": 152.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0083, "vega": 0.4589, "theta": -0.0323, "rho": -0.6077, "theo": 32.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2025-09-16T10:36:29", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BABA2270617C00155000", "bid": 12.75, "bid_size": 39.0, "ask": 15.65, "ask_size": 34.0, "iv": 0.459, "open_interest": 341.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0074, "vega": 0.466, "theta": -0.0313, "rho": 0.3608, "theo": 13.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-24T09:41:49", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BABA2270617P00155000", "bid": 33.65, "bid_size": 17.0, "ask": 38.0, "ask_size": 127.0, "iv": 0.4489, "open_interest": 120.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0083, "vega": 0.451, "theta": -0.032, "rho": -0.6203, "theo": 35.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BABA2270617C00160000", "bid": 10.5, "bid_size": 268.0, "ask": 14.45, "ask_size": 14.0, "iv": 0.4496, "open_interest": 266.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0073, "vega": 0.4585, "theta": -0.031, "rho": 0.3374, "theo": 12.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-07-23T10:38:16", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BABA2270617P00160000", "bid": 37.5, "bid_size": 11.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.449, "open_interest": 170.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0083, "vega": 0.4406, "theta": -0.0316, "rho": -0.6328, "theo": 39.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-03-02T09:40:24", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BABA2270617C00165000", "bid": 9.5, "bid_size": 6.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.4523, "open_interest": 26.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0072, "vega": 0.4511, "theta": -0.0306, "rho": 0.3185, "theo": 11.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-05-20T09:39:59", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "BABA2270617P00165000", "bid": 41.0, "bid_size": 13.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.4472, "open_interest": 2.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0082, "vega": 0.4233, "theta": -0.031, "rho": -0.636, "theo": 43.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "BABA2270617C00170000", "bid": 8.05, "bid_size": 4.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.4488, "open_interest": 1127.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.007, "vega": 0.4436, "theta": -0.0302, "rho": 0.3027, "theo": 10.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-07-08T11:35:01", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "BABA2270617P00170000", "bid": 45.0, "bid_size": 10.0, "ask": 49.6, "ask_size": 4.0, "iv": 0.45, "open_interest": 4.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0081, "vega": 0.4077, "theta": -0.0302, "rho": -0.6323, "theo": 47.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.57, "last_trade_time": "2026-01-20T15:55:31", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "BABA2270617C00175000", "bid": 8.0, "bid_size": 48.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.4546, "open_interest": 289.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0068, "vega": 0.4294, "theta": -0.0296, "rho": 0.2799, "theo": 9.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BABA2270617P00175000", "bid": 49.5, "bid_size": 10.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.4553, "open_interest": 7.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.008, "vega": 0.3876, "theta": -0.0294, "rho": -0.6285, "theo": 51.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-03-11T13:38:01", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "BABA2270617C00180000", "bid": 6.5, "bid_size": 25.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.4545, "open_interest": 145.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0065, "vega": 0.4188, "theta": -0.0289, "rho": 0.2641, "theo": 8.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-06-25T09:56:28", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BABA2270617P00180000", "bid": 53.5, "bid_size": 11.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.454, "open_interest": 26.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0079, "vega": 0.3683, "theta": -0.0286, "rho": -0.6183, "theo": 55.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.65, "last_trade_time": "2026-06-24T13:17:50", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "BABA2270617C00185000", "bid": 6.0, "bid_size": 440.0, "ask": 9.85, "ask_size": 407.0, "iv": 0.4592, "open_interest": 3186.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0063, "vega": 0.4037, "theta": -0.0282, "rho": 0.2455, "theo": 7.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-03-09T15:16:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BABA2270617P00185000", "bid": 58.0, "bid_size": 10.0, "ask": 62.1, "ask_size": 3.0, "iv": 0.4583, "open_interest": 23.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0078, "vega": 0.3455, "theta": -0.0276, "rho": -0.6008, "theo": 60.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-06-24T14:46:05", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "BABA2270617C00190000", "bid": 5.35, "bid_size": 641.0, "ask": 9.2, "ask_size": 287.0, "iv": 0.4613, "open_interest": 1583.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0061, "vega": 0.3917, "theta": -0.0274, "rho": 0.231, "theo": 7.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-06-11T09:54:25", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BABA2270617P00190000", "bid": 62.0, "bid_size": 13.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0077, "vega": 0.3219, "theta": -0.0267, "rho": -0.5795, "theo": 64.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "BABA2270617C00195000", "bid": 4.5, "bid_size": 810.0, "ask": 8.65, "ask_size": 585.0, "iv": 0.4608, "open_interest": 443.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0058, "vega": 0.3798, "theta": -0.0266, "rho": 0.2177, "theo": 6.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-06-11T09:54:36", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BABA2270617P00195000", "bid": 66.5, "bid_size": 13.0, "ask": 70.5, "ask_size": 4.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0075, "vega": 0.2988, "theta": -0.0256, "rho": -0.5598, "theo": 68.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "BABA2270617C00200000", "bid": 5.7, "bid_size": 46.0, "ask": 6.95, "ask_size": 13.0, "iv": 0.4709, "open_interest": 6650.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0056, "vega": 0.3646, "theta": -0.0258, "rho": 0.2025, "theo": 6.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-06-30T14:48:47", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BABA2270617P00200000", "bid": 71.5, "bid_size": 11.0, "ask": 75.7, "ask_size": 10.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0073, "vega": 0.276, "theta": -0.0246, "rho": -0.5101, "theo": 73.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.55, "last_trade_time": "2025-06-13T12:46:47", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "BABA2270617C00210000", "bid": 3.3, "bid_size": 13.0, "ask": 7.15, "ask_size": 1040.0, "iv": 0.4843, "open_interest": 2128.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0051, "vega": 0.3397, "theta": -0.0242, "rho": 0.1798, "theo": 5.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-06-10T14:50:51", "percent_change": 0.0, "prev_day_close": 3.99500000476837}, {"option": "BABA2270617P00210000", "bid": 80.5, "bid_size": 11.0, "ask": 84.7, "ask_size": 13.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.007, "vega": 0.2249, "theta": -0.0226, "rho": -0.453, "theo": 82.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "BABA2270617C00220000", "bid": 3.55, "bid_size": 91.0, "ask": 6.3, "ask_size": 1026.0, "iv": 0.4898, "open_interest": 2239.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0047, "vega": 0.3128, "theta": -0.0227, "rho": 0.158, "theo": 4.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-07-10T11:10:13", "percent_change": 0.0, "prev_day_close": 3.46499991416931}, {"option": "BABA2270617P00220000", "bid": 90.0, "bid_size": 11.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0067, "vega": 0.1753, "theta": -0.0204, "rho": -0.3594, "theo": 92.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "BABA2270617C00230000", "bid": 3.0, "bid_size": 58.0, "ask": 5.7, "ask_size": 2015.0, "iv": 0.4971, "open_interest": 341.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0043, "vega": 0.2912, "theta": -0.0212, "rho": 0.1413, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-02-09T15:48:46", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BABA2270617P00230000", "bid": 99.5, "bid_size": 13.0, "ask": 103.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0066, "vega": 0.1267, "theta": -0.0172, "rho": -0.2818, "theo": 102.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "BABA2270617C00240000", "bid": 2.45, "bid_size": 402.0, "ask": 4.95, "ask_size": 1749.0, "iv": 0.4986, "open_interest": 172.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0039, "vega": 0.268, "theta": -0.0199, "rho": 0.1252, "theo": 3.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-22T09:38:14", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "BABA2270617P00240000", "bid": 109.5, "bid_size": 11.0, "ask": 112.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0056, "vega": 0.0724, "theta": -0.0165, "rho": -0.1645, "theo": 111.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "BABA2270617C00250000", "bid": 2.74, "bid_size": 45.0, "ask": 4.05, "ask_size": 29.0, "iv": 0.5093, "open_interest": 2108.0, "volume": 1.0, "delta": 0.129, "gamma": 0.0036, "vega": 0.2493, "theta": -0.0186, "rho": 0.1127, "theo": 3.0417, "change": 1.165, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T09:34:02", "percent_change": 63.4877, "prev_day_close": 1.83500000834465}, {"option": "BABA2270617P00250000", "bid": 119.5, "bid_size": 11.0, "ask": 122.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0197, "rho": 0.0, "theo": 121.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "BABA2270617C00260000", "bid": 1.84, "bid_size": 922.0, "ask": 4.35, "ask_size": 2266.0, "iv": 0.5182, "open_interest": 488.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0033, "vega": 0.2321, "theta": -0.0175, "rho": 0.1013, "theo": 2.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-04-17T09:34:48", "percent_change": 0.0, "prev_day_close": 2.4949999153614}, {"option": "BABA2270617P00260000", "bid": 129.5, "bid_size": 10.0, "ask": 133.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0017, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 131.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "BABA2270617C00270000", "bid": 1.0, "bid_size": 123.0, "ask": 4.2, "ask_size": 2071.0, "iv": 0.5162, "open_interest": 506.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.003, "vega": 0.2148, "theta": -0.0165, "rho": 0.0916, "theo": 2.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-05-06T10:03:55", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BABA2270617P00270000", "bid": 139.5, "bid_size": 11.0, "ask": 144.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 141.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "BABA2270617C00280000", "bid": 1.19, "bid_size": 71.0, "ask": 4.35, "ask_size": 2022.0, "iv": 0.5423, "open_interest": 453.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0028, "vega": 0.2012, "theta": -0.0155, "rho": 0.0837, "theo": 2.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2025-10-01T13:42:40", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "BABA2270617P00280000", "bid": 149.5, "bid_size": 11.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 151.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "BABA2270617C00290000", "bid": 1.2, "bid_size": 47.0, "ask": 2.93, "ask_size": 2118.0, "iv": 0.5252, "open_interest": 4808.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0026, "vega": 0.1879, "theta": -0.0147, "rho": 0.0763, "theo": 1.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-06-17T11:27:27", "percent_change": 0.0, "prev_day_close": 1.68500004708767}, {"option": "BABA2270617P00290000", "bid": 159.5, "bid_size": 11.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 161.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "BABA2271217C00010000", "bid": 116.5, "bid_size": 3.0, "ask": 121.5, "ask_size": 3.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.074, "theo": 118.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2025-06-13T14:29:47", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "BABA2271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 79.0, "iv": 1.1203, "open_interest": 2.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0101, "theta": -0.001, "rho": -0.0053, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2025-07-10T09:30:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA2271217C00020000", "bid": 107.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.8208, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0149, "theta": 0.0, "rho": 0.1581, "theo": 109.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.9, "last_trade_time": "2025-06-13T13:38:05", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "BABA2271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.2577, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0016, "rho": -0.0114, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2025-07-10T09:30:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA2271217C00030000", "bid": 97.5, "bid_size": 10.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0321, "theta": 0.0, "rho": 0.2519, "theo": 99.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "BABA2271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.9757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.038, "theta": -0.0024, "rho": -0.0205, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "BABA2271217C00040000", "bid": 88.0, "bid_size": 3.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.544, "open_interest": 5.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0617, "theta": 0.0, "rho": 0.4764, "theo": 90.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.25, "last_trade_time": "2025-09-09T09:51:05", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "BABA2271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.793, "open_interest": 3.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0005, "vega": 0.0626, "theta": -0.0035, "rho": -0.0355, "theo": 0.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "BABA2271217C00050000", "bid": 79.5, "bid_size": 10.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.5357, "open_interest": 11.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0008, "vega": 0.0974, "theta": 0.0, "rho": 0.579, "theo": 81.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.97, "last_trade_time": "2025-09-15T13:40:51", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "BABA2271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6579, "open_interest": 5.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0008, "vega": 0.099, "theta": -0.0051, "rho": -0.0602, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "BABA2271217C00055000", "bid": 75.0, "bid_size": 10.0, "ask": 79.5, "ask_size": 11.0, "iv": 0.5071, "open_interest": 5.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.001, "vega": 0.1201, "theta": 0.0, "rho": 0.6248, "theo": 77.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "BABA2271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5204, "open_interest": 7.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.1223, "theta": -0.0062, "rho": -0.0775, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-09-09T10:48:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BABA2271217C00060000", "bid": 70.5, "bid_size": 30.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.4788, "open_interest": 174.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0013, "vega": 0.1464, "theta": 0.0, "rho": 0.6659, "theo": 73.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-03-20T09:58:59", "percent_change": 0.0, "prev_day_close": 67.7249984741211}, {"option": "BABA2271217P00060000", "bid": 0.74, "bid_size": 86.0, "ask": 5.0, "ask_size": 824.0, "iv": 0.5722, "open_interest": 1263.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0013, "vega": 0.149, "theta": -0.0073, "rho": -0.0987, "theo": 1.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-09-18T09:49:38", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BABA2271217C00065000", "bid": 66.5, "bid_size": 8.0, "ask": 71.0, "ask_size": 11.0, "iv": 0.4834, "open_interest": 18.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0016, "vega": 0.1757, "theta": -0.0004, "rho": 0.7022, "theo": 69.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-04-28T11:02:12", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "BABA2271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.5039, "open_interest": 115.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0016, "vega": 0.1793, "theta": -0.0086, "rho": -0.1244, "theo": 2.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-01-14T10:11:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BABA2271217C00070000", "bid": 62.5, "bid_size": 12.0, "ask": 67.0, "ask_size": 11.0, "iv": 0.4787, "open_interest": 46.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0019, "vega": 0.2076, "theta": -0.0023, "rho": 0.733, "theo": 64.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.66, "last_trade_time": "2026-04-17T10:22:16", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BABA2271217P00070000", "bid": 0.5, "bid_size": 17.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4736, "open_interest": 9.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.002, "vega": 0.2114, "theta": -0.01, "rho": -0.1542, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-04-28T09:31:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BABA2271217C00075000", "bid": 58.5, "bid_size": 7.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.4687, "open_interest": 26.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0023, "vega": 0.2416, "theta": -0.0042, "rho": 0.7582, "theo": 61.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2025-08-01T14:26:02", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "BABA2271217P00075000", "bid": 1.5, "bid_size": 17.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.4765, "open_interest": 33.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0024, "vega": 0.2465, "theta": -0.0115, "rho": -0.1888, "theo": 3.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-05-07T15:16:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BABA2271217C00080000", "bid": 55.0, "bid_size": 12.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.4738, "open_interest": 20.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0026, "vega": 0.2767, "theta": -0.0062, "rho": 0.778, "theo": 57.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-06-23T09:30:10", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "BABA2271217P00080000", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4725, "open_interest": 8.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0027, "vega": 0.282, "theta": -0.013, "rho": -0.2277, "theo": 4.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-01-21T10:50:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BABA2271217C00085000", "bid": 51.0, "bid_size": 10.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.456, "open_interest": 11.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.003, "vega": 0.3126, "theta": -0.0082, "rho": 0.7918, "theo": 53.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.86, "last_trade_time": "2026-01-15T15:11:42", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "BABA2271217P00085000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4639, "open_interest": 14.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0031, "vega": 0.3185, "theta": -0.0145, "rho": -0.2702, "theo": 5.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-02-25T12:02:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BABA2271217C00090000", "bid": 48.0, "bid_size": 12.0, "ask": 52.5, "ask_size": 28.0, "iv": 0.4661, "open_interest": 48.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0034, "vega": 0.3479, "theta": -0.0101, "rho": 0.8007, "theo": 50.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.58, "last_trade_time": "2026-06-08T12:40:25", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "BABA2271217P00090000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4663, "open_interest": 43.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0035, "vega": 0.3547, "theta": -0.016, "rho": -0.3174, "theo": 7.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-28T12:29:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BABA2271217C00095000", "bid": 45.5, "bid_size": 180.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4698, "open_interest": 74.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0038, "vega": 0.3826, "theta": -0.012, "rho": 0.8039, "theo": 46.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-07-02T13:27:11", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "BABA2271217P00095000", "bid": 6.5, "bid_size": 179.0, "ask": 10.5, "ask_size": 306.0, "iv": 0.4572, "open_interest": 7.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0039, "vega": 0.3896, "theta": -0.0174, "rho": -0.3663, "theo": 8.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-06-25T10:50:42", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BABA2271217C00100000", "bid": 43.0, "bid_size": 5.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.4748, "open_interest": 424.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0041, "vega": 0.4153, "theta": -0.0138, "rho": 0.8031, "theo": 43.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-06T14:46:14", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BABA2271217P00100000", "bid": 9.55, "bid_size": 211.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4696, "open_interest": 120.0, "volume": 30.0, "delta": -0.2071, "gamma": 0.0043, "vega": 0.4225, "theta": -0.0188, "rho": -0.4192, "theo": 10.3313, "change": -0.86, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-08-03T13:40:30", "percent_change": -7.47826, "prev_day_close": 11.5}, {"option": "BABA2271217C00105000", "bid": 40.0, "bid_size": 15.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4699, "open_interest": 75.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0044, "vega": 0.4462, "theta": -0.0155, "rho": 0.7972, "theo": 40.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.62, "last_trade_time": "2026-07-02T12:01:58", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BABA2271217P00105000", "bid": 10.0, "bid_size": 240.0, "ask": 14.0, "ask_size": 345.0, "iv": 0.4533, "open_interest": 8.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0047, "vega": 0.4536, "theta": -0.02, "rho": -0.4718, "theo": 12.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-06-26T09:43:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BABA2271217C00110000", "bid": 37.0, "bid_size": 205.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.4674, "open_interest": 111.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0047, "vega": 0.4742, "theta": -0.017, "rho": 0.7884, "theo": 38.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-07-02T15:07:13", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "BABA2271217P00110000", "bid": 13.5, "bid_size": 10.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.4536, "open_interest": 61.0, "volume": 57.0, "delta": -0.2632, "gamma": 0.005, "vega": 0.4814, "theta": -0.0212, "rho": -0.527, "theo": 14.1663, "change": -2.02, "open": 13.85, "high": 14.0, "low": 13.48, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-08-03T13:40:30", "percent_change": -13.0323, "prev_day_close": 15.5}, {"option": "BABA2271217C00115000", "bid": 34.5, "bid_size": 39.0, "ask": 38.0, "ask_size": 32.0, "iv": 0.4672, "open_interest": 245.0, "volume": 5.0, "delta": 0.7239, "gamma": 0.005, "vega": 0.4996, "theta": -0.0184, "rho": 0.7754, "theo": 35.5687, "change": 4.5, "open": 36.25, "high": 36.25, "low": 36.25, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-08-03T13:10:28", "percent_change": 14.1732, "prev_day_close": 31.75}, {"option": "BABA2271217P00115000", "bid": 14.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 85.0, "iv": 0.4464, "open_interest": 51.0, "volume": 2.0, "delta": -0.2925, "gamma": 0.0053, "vega": 0.5061, "theta": -0.0222, "rho": -0.5806, "theo": 16.3599, "change": -1.68, "open": 16.0, "high": 16.07, "low": 16.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-08-03T12:49:36", "percent_change": -9.46479, "prev_day_close": 17.75}, {"option": "BABA2271217C00120000", "bid": 32.0, "bid_size": 383.0, "ask": 35.5, "ask_size": 70.0, "iv": 0.464, "open_interest": 406.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0052, "vega": 0.5217, "theta": -0.0197, "rho": 0.7606, "theo": 33.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-29T14:24:23", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BABA2271217P00120000", "bid": 16.5, "bid_size": 218.0, "ask": 20.5, "ask_size": 40.0, "iv": 0.4482, "open_interest": 54.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0056, "vega": 0.5275, "theta": -0.0231, "rho": -0.6329, "theo": 18.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.78, "last_trade_time": "2026-06-25T11:28:05", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BABA2271217C00125000", "bid": 29.5, "bid_size": 12.0, "ask": 33.5, "ask_size": 40.0, "iv": 0.4631, "open_interest": 87.0, "volume": 5.0, "delta": 0.6685, "gamma": 0.0054, "vega": 0.5408, "theta": -0.0208, "rho": 0.7426, "theo": 30.8852, "change": 4.25, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T13:10:28", "percent_change": 15.5963, "prev_day_close": 27.25}, {"option": "BABA2271217P00125000", "bid": 19.0, "bid_size": 79.0, "ask": 23.0, "ask_size": 184.0, "iv": 0.4466, "open_interest": 438.0, "volume": 3.0, "delta": -0.3524, "gamma": 0.0059, "vega": 0.545, "theta": -0.0239, "rho": -0.6844, "theo": 21.2812, "change": -2.25, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T12:56:56", "percent_change": -9.67742, "prev_day_close": 23.25}, {"option": "BABA2271217C00130000", "bid": 27.5, "bid_size": 101.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.4598, "open_interest": 75.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0056, "vega": 0.5566, "theta": -0.0217, "rho": 0.7233, "theo": 28.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-07-22T10:29:39", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BABA2271217P00130000", "bid": 21.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 23.0, "iv": 0.4428, "open_interest": 33.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0061, "vega": 0.5592, "theta": -0.0245, "rho": -0.733, "theo": 23.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-06-29T09:30:53", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BABA2271217C00135000", "bid": 24.5, "bid_size": 10.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.4546, "open_interest": 78.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0057, "vega": 0.5692, "theta": -0.0226, "rho": 0.7022, "theo": 26.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-06-25T15:45:13", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BABA2271217P00135000", "bid": 24.5, "bid_size": 10.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.4537, "open_interest": 38.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0063, "vega": 0.5692, "theta": -0.025, "rho": -0.7775, "theo": 26.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.69, "last_trade_time": "2026-07-02T13:12:14", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BABA2271217C00140000", "bid": 23.5, "bid_size": 190.0, "ask": 27.5, "ask_size": 355.0, "iv": 0.4601, "open_interest": 56.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0058, "vega": 0.5789, "theta": -0.0232, "rho": 0.6799, "theo": 24.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-07-31T14:28:58", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "BABA2271217P00140000", "bid": 27.5, "bid_size": 10.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.453, "open_interest": 8.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0065, "vega": 0.5756, "theta": -0.0254, "rho": -0.8159, "theo": 29.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.63, "last_trade_time": "2026-06-24T15:19:59", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BABA2271217C00145000", "bid": 21.0, "bid_size": 31.0, "ask": 26.0, "ask_size": 34.0, "iv": 0.4548, "open_interest": 38.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0059, "vega": 0.5859, "theta": -0.0237, "rho": 0.6578, "theo": 23.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-25T14:04:20", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BABA2271217P00145000", "bid": 30.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.4506, "open_interest": 21.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0066, "vega": 0.5795, "theta": -0.0257, "rho": -0.8537, "theo": 33.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.29, "last_trade_time": "2026-06-02T12:38:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BABA2271217C00150000", "bid": 19.5, "bid_size": 71.0, "ask": 24.0, "ask_size": 42.0, "iv": 0.452, "open_interest": 208.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0059, "vega": 0.5902, "theta": -0.0241, "rho": 0.6344, "theo": 21.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-08T09:31:43", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BABA2271217P00150000", "bid": 34.0, "bid_size": 10.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.4541, "open_interest": 29.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0067, "vega": 0.5793, "theta": -0.0259, "rho": -0.8905, "theo": 36.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.42, "last_trade_time": "2026-07-01T14:24:28", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BABA2271217C00155000", "bid": 18.0, "bid_size": 30.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4513, "open_interest": 22.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.006, "vega": 0.5923, "theta": -0.0244, "rho": 0.6114, "theo": 20.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-01T13:21:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BABA2271217P00155000", "bid": 37.5, "bid_size": 10.0, "ask": 42.5, "ask_size": 9.0, "iv": 0.4556, "open_interest": 17.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0068, "vega": 0.5762, "theta": -0.026, "rho": -0.913, "theo": 39.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-07-01T14:24:28", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BABA2271217C00160000", "bid": 16.65, "bid_size": 190.0, "ask": 21.5, "ask_size": 484.0, "iv": 0.4548, "open_interest": 225.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0059, "vega": 0.5922, "theta": -0.0246, "rho": 0.5888, "theo": 18.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-14T11:17:34", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BABA2271217P00160000", "bid": 41.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 16.0, "iv": 0.453, "open_interest": 6.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0069, "vega": 0.5692, "theta": -0.0261, "rho": -0.9314, "theo": 43.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.27, "last_trade_time": "2026-07-02T13:05:58", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "BABA2271217C00165000", "bid": 15.4, "bid_size": 217.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.4532, "open_interest": 276.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0059, "vega": 0.59, "theta": -0.0247, "rho": 0.5656, "theo": 17.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-07-13T10:42:10", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BABA2271217P00165000", "bid": 44.5, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.4526, "open_interest": 4.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.007, "vega": 0.5614, "theta": -0.0261, "rho": -0.9518, "theo": 47.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.31, "last_trade_time": "2026-03-16T09:30:18", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "BABA2271217C00170000", "bid": 14.0, "bid_size": 324.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.4532, "open_interest": 145.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0058, "vega": 0.586, "theta": -0.0247, "rho": 0.5429, "theo": 16.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-06-25T11:19:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BABA2271217P00170000", "bid": 48.5, "bid_size": 10.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.4571, "open_interest": 10.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.007, "vega": 0.5499, "theta": -0.0259, "rho": -0.9583, "theo": 50.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.18, "last_trade_time": "2026-03-11T09:33:15", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "BABA2271217C00175000", "bid": 13.0, "bid_size": 346.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.4551, "open_interest": 588.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0058, "vega": 0.5809, "theta": -0.0246, "rho": 0.5213, "theo": 15.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-06-30T14:14:51", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BABA2271217P00175000", "bid": 52.5, "bid_size": 10.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.4601, "open_interest": 30.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0071, "vega": 0.5362, "theta": -0.0258, "rho": -0.9637, "theo": 54.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.31, "last_trade_time": "2026-07-02T12:59:59", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "BABA2271217C00180000", "bid": 12.0, "bid_size": 448.0, "ask": 17.0, "ask_size": 354.0, "iv": 0.4558, "open_interest": 367.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0057, "vega": 0.5744, "theta": -0.0245, "rho": 0.4998, "theo": 14.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-02T13:19:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BABA2271217P00180000", "bid": 56.5, "bid_size": 10.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.4613, "open_interest": 60.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0071, "vega": 0.5198, "theta": -0.0255, "rho": -0.9615, "theo": 58.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.18, "last_trade_time": "2026-07-21T12:59:29", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "BABA2271217C00185000", "bid": 11.0, "bid_size": 287.0, "ask": 16.0, "ask_size": 428.0, "iv": 0.4554, "open_interest": 1339.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0056, "vega": 0.5663, "theta": -0.0242, "rho": 0.4783, "theo": 13.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-07-15T09:47:16", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BABA2271217P00185000", "bid": 60.5, "bid_size": 10.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.4608, "open_interest": 39.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0071, "vega": 0.5027, "theta": -0.0254, "rho": -0.9597, "theo": 62.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.83, "last_trade_time": "2026-06-25T14:08:15", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "BABA2271217C00190000", "bid": 10.5, "bid_size": 353.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.4534, "open_interest": 455.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0055, "vega": 0.558, "theta": -0.024, "rho": 0.4587, "theo": 12.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-07-02T14:15:26", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BABA2271217P00190000", "bid": 64.5, "bid_size": 10.0, "ask": 69.0, "ask_size": 13.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0071, "vega": 0.4828, "theta": -0.025, "rho": -0.9401, "theo": 67.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "BABA2271217C00195000", "bid": 10.65, "bid_size": 103.0, "ask": 14.5, "ask_size": 569.0, "iv": 0.4703, "open_interest": 420.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0054, "vega": 0.5487, "theta": -0.0237, "rho": 0.4394, "theo": 12.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2025-10-08T12:18:17", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BABA2271217P00195000", "bid": 69.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0072, "vega": 0.4614, "theta": -0.0246, "rho": -0.9272, "theo": 71.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "BABA2271217C00200000", "bid": 8.95, "bid_size": 641.0, "ask": 13.5, "ask_size": 215.0, "iv": 0.4598, "open_interest": 1643.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0053, "vega": 0.5389, "theta": -0.0234, "rho": 0.4209, "theo": 11.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-06-30T10:39:15", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BABA2271217P00200000", "bid": 73.5, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.4649, "open_interest": 13.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0071, "vega": 0.4363, "theta": -0.0242, "rho": -0.8848, "theo": 75.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2025-10-13T11:01:27", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "BABA2271217C00210000", "bid": 8.65, "bid_size": 156.0, "ask": 12.5, "ask_size": 321.0, "iv": 0.4748, "open_interest": 1276.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.005, "vega": 0.5174, "theta": -0.0227, "rho": 0.3855, "theo": 10.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-11T10:58:55", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BABA2271217P00210000", "bid": 82.0, "bid_size": 17.0, "ask": 87.0, "ask_size": 16.0, "iv": 0.4652, "open_interest": 3.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0071, "vega": 0.3897, "theta": -0.0234, "rho": -0.8332, "theo": 84.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "BABA2271217C00220000", "bid": 6.8, "bid_size": 227.0, "ask": 11.25, "ask_size": 38.0, "iv": 0.469, "open_interest": 2058.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0048, "vega": 0.4955, "theta": -0.0219, "rho": 0.3539, "theo": 8.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-07-21T11:14:17", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BABA2271217P00220000", "bid": 91.5, "bid_size": 12.0, "ask": 96.0, "ask_size": 13.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0071, "vega": 0.3387, "theta": -0.0227, "rho": -0.7255, "theo": 93.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2025-06-25T12:03:02", "percent_change": 0.0, "prev_day_close": 98.25}], "symbol": "BABA", "security_type": "stock", "exchange_id": 3, "current_price": 127.808, "price_change": 5.05, "price_change_percent": 4.1309, "bid": 127.8, "ask": 127.81, "bid_size": 1100, "ask_size": 200, "open": 126.67, "high": 129.5, "low": 126.04, "close": 127.3, "prev_day_close": 122.25, "volume": 14587402, "iv30": 49.838, "iv30_change": 2.668, "iv30_change_percent": 5.6561, "seqno": 9305071612, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "BABA"}