{"timestamp": "2026-09-21 21:04:12", "data": {"options": [{"option": "BAX260925C00014000", "bid": 8.8, "bid_size": 12.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.002, "vega": 0.0002, "theta": -0.0016, "rho": 0.0023, "theo": 9.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BAX260925P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 2.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.002, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00015000", "bid": 7.7, "bid_size": 29.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0023, "rho": 0.0024, "theo": 8.0282, "change": -0.06, "open": 7.74, "high": 7.74, "low": 7.74, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-09-21T10:00:40", "percent_change": -0.769233, "prev_day_close": 7.80000019073486}, {"option": "BAX260925P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 3.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00016000", "bid": 6.7, "bid_size": 31.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9952, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0032, "rho": 0.0026, "theo": 7.0301, "change": -0.04, "open": 6.75, "high": 6.9, "low": 6.75, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-21T14:16:41", "percent_change": -0.579711, "prev_day_close": 6.90000009536743}, {"option": "BAX260925P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 3.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0044, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00017000", "bid": 5.8, "bid_size": 23.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9928, "gamma": 0.007, "vega": 0.0005, "theta": -0.0045, "rho": 0.0028, "theo": 6.0326, "change": -0.11, "open": 5.97, "high": 5.97, "low": 5.94, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-21T14:16:41", "percent_change": -1.81818, "prev_day_close": 6.05000019073486}, {"option": "BAX260925P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.007, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00018000", "bid": 4.7, "bid_size": 31.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9887, "gamma": 0.0118, "vega": 0.0007, "theta": -0.0064, "rho": 0.0029, "theo": 5.0363, "change": -0.24, "open": 4.92, "high": 4.92, "low": 4.86, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-21T13:18:31", "percent_change": -4.70588, "prev_day_close": 5.09999990463257}, {"option": "BAX260925P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0118, "vega": 0.0007, "theta": -0.007, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00019000", "bid": 3.8, "bid_size": 29.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.981, "gamma": 0.0214, "vega": 0.0011, "theta": -0.0094, "rho": 0.0031, "theo": 4.0422, "change": -0.16, "open": 4.0, "high": 4.0, "low": 3.59, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-09-21T13:18:31", "percent_change": -3.90244, "prev_day_close": 4.09999990463257}, {"option": "BAX260925P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0214, "vega": 0.0011, "theta": -0.0098, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00020000", "bid": 2.6, "bid_size": 18.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9651, "gamma": 0.0423, "vega": 0.0019, "theta": -0.0143, "rho": 0.0032, "theo": 3.0531, "change": -0.16, "open": 2.84, "high": 2.99, "low": 2.67, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-21T13:00:19", "percent_change": -5.33333, "prev_day_close": 3.0}, {"option": "BAX260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0424, "vega": 0.0019, "theta": -0.0147, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00020500", "bid": 2.05, "bid_size": 18.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0619, "vega": 0.0025, "theta": -0.0181, "rho": 0.0032, "theo": 2.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BAX260925P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.062, "vega": 0.0025, "theta": -0.0184, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "BAX260925C00021000", "bid": 1.85, "bid_size": 15.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 77.0, "volume": 5.0, "delta": 0.9271, "gamma": 0.093, "vega": 0.0034, "theta": -0.0231, "rho": 0.0032, "theo": 2.0771, "change": 0.02, "open": 1.86, "high": 1.92, "low": 1.77, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T13:00:19", "percent_change": 1.05263, "prev_day_close": 1.89999997615814}, {"option": "BAX260925P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 76.0, "iv": 1.8484, "open_interest": 4.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0933, "vega": 0.0034, "theta": -0.0234, "rho": -0.0003, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T10:19:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX260925C00021500", "bid": 1.35, "bid_size": 14.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.1432, "vega": 0.0046, "theta": -0.0298, "rho": 0.0031, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "BAX260925P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.6936, "open_interest": 45.0, "volume": 3.0, "delta": -0.1126, "gamma": 0.1439, "vega": 0.0046, "theta": -0.0301, "rho": -0.0004, "theo": 0.0729, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:12:47", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BAX260925C00022000", "bid": 0.8, "bid_size": 40.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.3586, "open_interest": 10.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.2222, "vega": 0.0064, "theta": -0.0383, "rho": 0.0029, "theo": 1.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-08-31T10:52:19", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BAX260925P00022000", "bid": 0.05, "bid_size": 109.0, "ask": 0.15, "ask_size": 155.0, "iv": 0.4597, "open_interest": 61.0, "volume": 2.0, "delta": -0.1807, "gamma": 0.2237, "vega": 0.0064, "theta": -0.0387, "rho": -0.0006, "theo": 0.1166, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:58:51", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "BAX260925C00022500", "bid": 0.4, "bid_size": 35.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.3654, "open_interest": 9.0, "volume": 1.0, "delta": 0.7028, "gamma": 0.3299, "vega": 0.0084, "theta": -0.0472, "rho": 0.0025, "theo": 0.7302, "change": -0.13, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T11:13:38", "percent_change": -20.0, "prev_day_close": 0.650000005960464}, {"option": "BAX260925P00022500", "bid": 0.15, "bid_size": 24.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.4309, "open_interest": 120.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.3329, "vega": 0.0084, "theta": -0.0477, "rho": -0.001, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T15:36:50", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BAX260925C00023000", "bid": 0.3, "bid_size": 40.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.3995, "open_interest": 4.0, "volume": 16.0, "delta": 0.5209, "gamma": 0.4122, "vega": 0.0096, "theta": -0.0511, "rho": 0.0019, "theo": 0.3992, "change": -0.06, "open": 0.25, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T13:13:18", "percent_change": -15.0, "prev_day_close": 0.399999991059303}, {"option": "BAX260925P00023000", "bid": 0.3, "bid_size": 113.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.4019, "open_interest": 69.0, "volume": 7.0, "delta": -0.4836, "gamma": 0.4169, "vega": 0.0096, "theta": -0.0517, "rho": -0.0014, "theo": 0.3719, "change": -0.105, "open": 0.6, "high": 0.6, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:20:54", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "BAX260925C00023500", "bid": 0.15, "bid_size": 12.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.4014, "open_interest": 11.0, "volume": 49.0, "delta": 0.3213, "gamma": 0.3748, "vega": 0.0087, "theta": -0.0446, "rho": 0.0012, "theo": 0.1937, "change": -0.02, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:51:46", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "BAX260925P00023500", "bid": 0.6, "bid_size": 35.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.6241, "open_interest": 18.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.3793, "vega": 0.0086, "theta": -0.045, "rho": -0.0017, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:33:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BAX260925C00024000", "bid": 0.05, "bid_size": 87.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.4243, "open_interest": 7.0, "volume": 280.0, "delta": 0.1791, "gamma": 0.2597, "vega": 0.0064, "theta": -0.0324, "rho": 0.0007, "theo": 0.0941, "change": -0.055, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:51:47", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "BAX260925P00024000", "bid": 0.6, "bid_size": 67.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 208.0, "volume": 1.0, "delta": -0.8291, "gamma": 0.2624, "vega": 0.0062, "theta": -0.0327, "rho": -0.0017, "theo": 1.0722, "change": 0.22, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T13:24:00", "percent_change": 20.9524, "prev_day_close": 1.04999998211861}, {"option": "BAX260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 65.0, "iv": 0.6718, "open_interest": 37.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.1609, "vega": 0.0043, "theta": -0.022, "rho": 0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T14:42:12", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BAX260925P00024500", "bid": 1.4, "bid_size": 14.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.9678, "open_interest": 2.0, "volume": 2.0, "delta": -0.9085, "gamma": 0.1627, "vega": 0.004, "theta": -0.022, "rho": -0.0015, "theo": 1.53, "change": 0.29, "open": 1.73, "high": 1.94, "low": 1.73, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T10:13:32", "percent_change": 17.5758, "prev_day_close": 1.64999997615814}, {"option": "BAX260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 126.0, "iv": 1.7841, "open_interest": 59.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0978, "vega": 0.0028, "theta": -0.0146, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T11:17:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BAX260925P00025000", "bid": 1.65, "bid_size": 114.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.8371, "open_interest": 115.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.101, "vega": 0.0024, "theta": -0.0145, "rho": -0.0012, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-17T11:17:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BAX260925C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 67.0, "iv": 1.4455, "open_interest": 3.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0604, "vega": 0.0019, "theta": -0.0099, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:23:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BAX260925P00025500", "bid": 1.25, "bid_size": 16.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0631, "vega": 0.0015, "theta": -0.0096, "rho": -0.001, "theo": 2.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BAX260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6504, "open_interest": 22.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0382, "vega": 0.0013, "theta": -0.0068, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T12:25:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BAX260925P00026000", "bid": 2.8, "bid_size": 14.0, "ask": 4.3, "ask_size": 46.0, "iv": 1.6155, "open_interest": 44.0, "volume": 13.0, "delta": -0.9864, "gamma": 0.0381, "vega": 0.0008, "theta": -0.0067, "rho": -0.0006, "theo": 2.9977, "change": 0.195, "open": 3.2, "high": 3.37, "low": 3.2, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T15:24:24", "percent_change": 6.14173, "prev_day_close": 3.17500007152557}, {"option": "BAX260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8102, "open_interest": 17.0, "volume": 4.0, "delta": 0.0095, "gamma": 0.0165, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0046, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:03:59", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "BAX260925P00027000", "bid": 2.75, "bid_size": 11.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.8938, "open_interest": 1.0, "volume": 1.0, "delta": -0.9967, "gamma": 0.0117, "vega": 0.0002, "theta": -0.0045, "rho": -0.0001, "theo": 3.9949, "change": 0.165, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-09-21T15:24:24", "percent_change": 4.0, "prev_day_close": 4.12499988079071}, {"option": "BAX260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.5879, "open_interest": 2702.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T11:05:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00028000", "bid": 4.3, "bid_size": 27.0, "ask": 6.1, "ask_size": 29.0, "iv": 1.5366, "open_interest": 2.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 4.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-17T14:45:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BAX260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 2.3178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0039, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T10:58:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00029000", "bid": 5.9, "bid_size": 32.0, "ask": 6.3, "ask_size": 28.0, "iv": 1.4804, "open_interest": 4.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T15:55:53", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BAX260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.231, "open_interest": 204.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T13:39:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BAX260925P00030000", "bid": 6.7, "bid_size": 24.0, "ask": 7.3, "ask_size": 32.0, "iv": 1.1279, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 6.9943, "change": -0.16, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-09-21T09:51:21", "percent_change": -2.26951, "prev_day_close": 7.05000019073486}, {"option": "BAX260925C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 64.0, "iv": 2.708, "open_interest": 50.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T11:18:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00031000", "bid": 7.7, "bid_size": 26.0, "ask": 8.7, "ask_size": 26.0, "iv": 2.0631, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.9943, "change": -0.28, "open": 7.82, "high": 7.82, "low": 7.82, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-09-21T09:51:21", "percent_change": -3.45679, "prev_day_close": 8.10000014305115}, {"option": "BAX260925C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 97.0, "iv": 3.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00032000", "bid": 8.8, "bid_size": 30.0, "ask": 9.9, "ask_size": 30.0, "iv": 2.5404, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-11T14:14:14", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BAX260925C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 3.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00033000", "bid": 9.7, "bid_size": 27.0, "ask": 10.7, "ask_size": 28.0, "iv": 2.3676, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 9.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-09-11T14:16:35", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BAX260925C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 3.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00034000", "bid": 10.7, "bid_size": 29.0, "ask": 11.8, "ask_size": 26.0, "iv": 2.6335, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 10.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.31, "last_trade_time": "2026-09-11T14:17:54", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BAX260925C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 3.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "BAX260925P00035000", "bid": 11.8, "bid_size": 27.0, "ask": 12.9, "ask_size": 29.0, "iv": 2.9962, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 11.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-17T12:24:09", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BAX260925C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 3.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00036000", "bid": 12.9, "bid_size": 26.0, "ask": 14.0, "ask_size": 29.0, "iv": 3.3371, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 12.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T10:29:31", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BAX260925C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 4.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX260925P00037000", "bid": 13.8, "bid_size": 26.0, "ask": 15.2, "ask_size": 28.0, "iv": 3.5698, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 13.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T13:19:38", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BAX261002C00014000", "bid": 8.4, "bid_size": 3.0, "ask": 10.1, "ask_size": 13.0, "iv": 2.0629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0046, "rho": 0.0049, "theo": 9.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BAX261002P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0057, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002C00015000", "bid": 7.4, "bid_size": 14.0, "ask": 8.9, "ask_size": 27.0, "iv": 1.6025, "open_interest": 3.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0053, "rho": 0.0052, "theo": 8.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T15:15:34", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BAX261002P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 2.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0063, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002C00016000", "bid": 6.4, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0102, "vega": 0.0017, "theta": -0.0062, "rho": 0.0055, "theo": 7.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BAX261002P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 2.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0102, "vega": 0.0017, "theta": -0.007, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002C00017000", "bid": 5.4, "bid_size": 14.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0148, "vega": 0.0022, "theta": -0.0074, "rho": 0.0058, "theo": 6.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BAX261002P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0148, "vega": 0.0022, "theta": -0.0081, "rho": -0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 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": "BAX261002C00018000", "bid": 4.2, "bid_size": 13.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0225, "vega": 0.0029, "theta": -0.0089, "rho": 0.0061, "theo": 5.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BAX261002P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0226, "vega": 0.0029, "theta": -0.0095, "rho": -0.0002, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "BAX261002C00019000", "bid": 2.8, "bid_size": 3.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0359, "vega": 0.0039, "theta": -0.011, "rho": 0.0064, "theo": 4.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BAX261002P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.036, "vega": 0.004, "theta": -0.0115, "rho": -0.0004, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 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": "BAX261002C00020000", "bid": 2.5, "bid_size": 3.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0605, "vega": 0.0056, "theta": -0.0139, "rho": 0.0065, "theo": 3.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BAX261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 1.4538, "open_interest": 39.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0608, "vega": 0.0057, "theta": -0.0143, "rho": -0.0006, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T13:36:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAX261002C00021000", "bid": 1.35, "bid_size": 3.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5124, "open_interest": 2.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.1083, "vega": 0.0084, "theta": -0.0179, "rho": 0.0064, "theo": 2.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-08T14:48:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BAX261002P00021000", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.5878, "open_interest": 25.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.1089, "vega": 0.0085, "theta": -0.0182, "rho": -0.001, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T10:18:46", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "BAX261002C00021500", "bid": 1.25, "bid_size": 43.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.1467, "vega": 0.0104, "theta": -0.0204, "rho": 0.0062, "theo": 1.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "BAX261002P00021500", "bid": 0.1, "bid_size": 42.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.4426, "open_interest": 25.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.1477, "vega": 0.0104, "theta": -0.0207, "rho": -0.0013, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T12:32:48", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "BAX261002C00022000", "bid": 0.95, "bid_size": 39.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.1963, "vega": 0.0126, "theta": -0.023, "rho": 0.0057, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-20T15:19:47", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BAX261002P00022000", "bid": 0.15, "bid_size": 62.0, "ask": 0.3, "ask_size": 45.0, "iv": 0.3866, "open_interest": 106.0, "volume": 1.0, "delta": -0.248, "gamma": 0.1978, "vega": 0.0127, "theta": -0.0233, "rho": -0.0018, "theo": 0.2423, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:42:35", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "BAX261002C00022500", "bid": 0.6, "bid_size": 241.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.3132, "open_interest": 0.0, "volume": 50.0, "delta": 0.6516, "gamma": 0.2491, "vega": 0.0148, "theta": -0.0252, "rho": 0.005, "theo": 0.8831, "change": -0.15, "open": 0.66, "high": 0.7, "low": 0.66, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T11:01:28", "percent_change": -17.6471, "prev_day_close": 0.849999994039536}, {"option": "BAX261002P00022500", "bid": 0.3, "bid_size": 14.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.3969, "open_interest": 1.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.2512, "vega": 0.0148, "theta": -0.0255, "rho": -0.0024, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-15T15:40:25", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BAX261002C00023000", "bid": 0.5, "bid_size": 35.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.3684, "open_interest": 11.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.281, "vega": 0.0159, "theta": -0.0261, "rho": 0.004, "theo": 0.5762, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:21:03", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "BAX261002P00023000", "bid": 0.5, "bid_size": 33.0, "ask": 0.7, "ask_size": 39.0, "iv": 0.3822, "open_interest": 19.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.2838, "vega": 0.0159, "theta": -0.0263, "rho": -0.0032, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T15:41:37", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BAX261002C00023500", "bid": 0.3, "bid_size": 68.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.3609, "open_interest": 2.0, "volume": 23.0, "delta": 0.3827, "gamma": 0.2693, "vega": 0.0153, "theta": -0.0249, "rho": 0.003, "theo": 0.3632, "change": -0.005, "open": 0.3, "high": 0.37, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T12:16:19", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "BAX261002P00023500", "bid": 0.3, "bid_size": 67.0, "ask": 1.2, "ask_size": 35.0, "iv": 0.291, "open_interest": 3.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.2724, "vega": 0.0151, "theta": -0.0251, "rho": -0.0038, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-17T10:04:52", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "BAX261002C00024000", "bid": 0.15, "bid_size": 48.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.38, "open_interest": 11.0, "volume": 13.0, "delta": 0.2696, "gamma": 0.2247, "vega": 0.0132, "theta": -0.0222, "rho": 0.0021, "theo": 0.2319, "change": 0.0, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:18:28", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "BAX261002P00024000", "bid": 0.85, "bid_size": 106.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.3751, "open_interest": 21.0, "volume": 4.0, "delta": -0.7372, "gamma": 0.2281, "vega": 0.0131, "theta": -0.0223, "rho": -0.0043, "theo": 1.2136, "change": -0.015, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-21T09:30:13", "percent_change": -1.13207, "prev_day_close": 1.32499998807907}, {"option": "BAX261002C00024500", "bid": 0.1, "bid_size": 47.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.4285, "open_interest": 1.0, "volume": 13.0, "delta": 0.1889, "gamma": 0.1739, "vega": 0.0109, "theta": -0.0189, "rho": 0.0015, "theo": 0.1538, "change": -0.02, "open": 0.1, "high": 0.93, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T10:54:37", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "BAX261002P00024500", "bid": 1.5, "bid_size": 35.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.5438, "open_interest": 5.0, "volume": 2.0, "delta": -0.8188, "gamma": 0.1776, "vega": 0.0105, "theta": -0.0191, "rho": -0.0043, "theo": 1.6378, "change": 0.2, "open": 1.74, "high": 1.95, "low": 1.74, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T10:13:32", "percent_change": 11.4286, "prev_day_close": 1.75}, {"option": "BAX261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3358, "open_interest": 22.0, "volume": 17.0, "delta": 0.1342, "gamma": 0.1308, "vega": 0.0087, "theta": -0.0159, "rho": 0.001, "theo": 0.1062, "change": -0.01, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:36:31", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "BAX261002P00025000", "bid": 1.7, "bid_size": 15.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.5002, "open_interest": 29.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.1347, "vega": 0.0083, "theta": -0.0161, "rho": -0.0041, "theo": 2.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-16T10:05:34", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BAX261002C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 38.0, "iv": 0.4357, "open_interest": 5.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0979, "vega": 0.0069, "theta": -0.0132, "rho": 0.0008, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T10:23:50", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BAX261002P00025500", "bid": 2.0, "bid_size": 17.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.1016, "vega": 0.0064, "theta": -0.0134, "rho": -0.0038, "theo": 2.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BAX261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.7022, "open_interest": 42.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0737, "vega": 0.0055, "theta": -0.011, "rho": 0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T10:33:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002P00026000", "bid": 2.15, "bid_size": 29.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9377, "gamma": 0.0772, "vega": 0.0048, "theta": -0.0112, "rho": -0.0033, "theo": 3.0465, "change": 0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T11:12:12", "percent_change": 13.7931, "prev_day_close": 2.89999997615814}, {"option": "BAX261002C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 304.0, "iv": 1.0258, "open_interest": 39.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.043, "vega": 0.0036, "theta": -0.0076, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:32:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX261002P00027000", "bid": 3.2, "bid_size": 17.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.047, "vega": 0.0028, "theta": -0.0078, "rho": -0.0026, "theo": 4.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BAX261002C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5798, "open_interest": 13.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0262, "vega": 0.0024, "theta": -0.0054, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T11:08:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002P00028000", "bid": 3.7, "bid_size": 7.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0285, "vega": 0.0014, "theta": -0.0053, "rho": -0.0017, "theo": 5.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-31T12:15:36", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BAX261002C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.2125, "open_interest": 10.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0166, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:32:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BAX261002P00029000", "bid": 4.7, "bid_size": 8.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0147, "vega": 0.0005, "theta": -0.0038, "rho": -0.0007, "theo": 6.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-17T15:41:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BAX261002C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7441, "open_interest": 50.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0108, "vega": 0.0011, "theta": -0.0028, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-04T10:58:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX261002P00030000", "bid": 5.7, "bid_size": 8.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0032, "rho": -0.0001, "theo": 7.0145, "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": 7.0}, {"option": "BAX261002C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.8369, "open_interest": 9.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0073, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-01T11:41:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX261002P00031000", "bid": 6.9, "bid_size": 8.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 8.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BAX261002C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 2.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.005, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "BAX261002P00032000", "bid": 8.3, "bid_size": 16.0, "ask": 9.9, "ask_size": 30.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-18T11:05:08", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BAX261002C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 33.0, "iv": 2.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261002P00033000", "bid": 9.1, "bid_size": 7.0, "ask": 11.1, "ask_size": 8.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BAX261002C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 2.0424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "BAX261002P00034000", "bid": 9.4, "bid_size": 13.0, "ask": 12.9, "ask_size": 12.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 11.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BAX261002C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0007, "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": 0.150000005960464}, {"option": "BAX261002P00035000", "bid": 10.8, "bid_size": 16.0, "ask": 13.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 12.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T15:32:08", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BAX261002C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 2.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "BAX261002P00036000", "bid": 11.3, "bid_size": 12.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 13.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BAX261002C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 2.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX261002P00037000", "bid": 12.8, "bid_size": 16.0, "ask": 15.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-18T15:32:08", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "BAX261009C00014000", "bid": 6.9, "bid_size": 7.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.008, "vega": 0.0024, "theta": -0.0061, "rho": 0.0073, "theo": 9.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "BAX261009P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.008, "vega": 0.0024, "theta": -0.0074, "rho": -0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00015000", "bid": 6.4, "bid_size": 21.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0107, "vega": 0.0029, "theta": -0.0068, "rho": 0.0079, "theo": 8.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T15:15:07", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BAX261009P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0107, "vega": 0.0029, "theta": -0.0079, "rho": -0.0003, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00016000", "bid": 5.3, "bid_size": 13.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0145, "vega": 0.0035, "theta": -0.0076, "rho": 0.0083, "theo": 7.0602, "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": 6.89999985694885}, {"option": "BAX261009P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0146, "vega": 0.0035, "theta": -0.0086, "rho": -0.0004, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX261009C00017000", "bid": 5.0, "bid_size": 7.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0203, "vega": 0.0043, "theta": -0.0086, "rho": 0.0088, "theo": 6.0732, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0203, "vega": 0.0043, "theta": -0.0094, "rho": -0.0005, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00018000", "bid": 3.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0292, "vega": 0.0055, "theta": -0.0098, "rho": 0.0091, "theo": 5.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BAX261009P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0292, "vega": 0.0055, "theta": -0.0105, "rho": -0.0006, "theo": 0.0836, "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": 0.474999994039536}, {"option": "BAX261009C00019000", "bid": 3.5, "bid_size": 17.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0435, "vega": 0.0071, "theta": -0.0114, "rho": 0.0094, "theo": 4.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BAX261009P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 119.0, "iv": 1.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0436, "vega": 0.0071, "theta": -0.012, "rho": -0.0009, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX261009C00020000", "bid": 2.6, "bid_size": 18.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0676, "vega": 0.0095, "theta": -0.0134, "rho": 0.0095, "theo": 3.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BAX261009P00020000", "bid": 0.05, "bid_size": 37.0, "ask": 0.3, "ask_size": 158.0, "iv": 0.563, "open_interest": 9.0, "volume": 1.0, "delta": -0.1079, "gamma": 0.0678, "vega": 0.0095, "theta": -0.0138, "rho": -0.0013, "theo": 0.1465, "change": 0.27, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T11:25:30", "percent_change": 270.0, "prev_day_close": 0.100000003352761}, {"option": "BAX261009C00021000", "bid": 1.6, "bid_size": 75.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.4275, "open_interest": 20.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.1083, "vega": 0.013, "theta": -0.0159, "rho": 0.0092, "theo": 2.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-09T09:31:10", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BAX261009P00021000", "bid": 0.1, "bid_size": 70.0, "ask": 0.25, "ask_size": 102.0, "iv": 0.4192, "open_interest": 12.0, "volume": 5.0, "delta": -0.17, "gamma": 0.1087, "vega": 0.013, "theta": -0.0162, "rho": -0.002, "theo": 0.2185, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T12:29:26", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "BAX261009C00021500", "bid": 1.35, "bid_size": 37.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.1372, "vega": 0.0151, "theta": -0.0173, "rho": 0.0089, "theo": 1.7949, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00021500", "bid": 0.15, "bid_size": 87.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.4326, "open_interest": 0.0, "volume": 1.0, "delta": -0.2192, "gamma": 0.1378, "vega": 0.0151, "theta": -0.0176, "rho": -0.0026, "theo": 0.279, "change": 0.22, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:34:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261009C00022000", "bid": 0.95, "bid_size": 64.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.1705, "vega": 0.0174, "theta": -0.0186, "rho": 0.0082, "theo": 1.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-17T11:52:04", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BAX261009P00022000", "bid": 0.3, "bid_size": 18.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.3915, "open_interest": 15.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.1714, "vega": 0.0174, "theta": -0.0188, "rho": -0.0032, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:35:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX261009C00022500", "bid": 0.75, "bid_size": 33.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.2022, "vega": 0.0194, "theta": -0.0196, "rho": 0.0073, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00022500", "bid": 0.45, "bid_size": 36.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.2034, "vega": 0.0194, "theta": -0.0198, "rho": -0.0042, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00023000", "bid": 0.65, "bid_size": 40.0, "ask": 0.85, "ask_size": 70.0, "iv": 0.3635, "open_interest": 0.0, "volume": 2.0, "delta": 0.5199, "gamma": 0.2206, "vega": 0.0203, "theta": -0.02, "rho": 0.0062, "theo": 0.726, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T10:20:06", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "BAX261009P00023000", "bid": 0.65, "bid_size": 29.0, "ask": 0.85, "ask_size": 83.0, "iv": 0.372, "open_interest": 49.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.2222, "vega": 0.0203, "theta": -0.0201, "rho": -0.0052, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T15:28:26", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAX261009C00023500", "bid": 0.25, "bid_size": 149.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.3217, "open_interest": 0.0, "volume": 31.0, "delta": 0.4111, "gamma": 0.2165, "vega": 0.0199, "theta": -0.0194, "rho": 0.0049, "theo": 0.506, "change": 0.45, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:03:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261009P00023500", "bid": 0.35, "bid_size": 36.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.2183, "vega": 0.0198, "theta": -0.0195, "rho": -0.0061, "theo": 0.989, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00024000", "bid": 0.2, "bid_size": 35.0, "ask": 0.75, "ask_size": 294.0, "iv": 0.4226, "open_interest": 1.0, "volume": 10.0, "delta": 0.3154, "gamma": 0.1934, "vega": 0.0182, "theta": -0.0181, "rho": 0.0038, "theo": 0.3554, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:13:34", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "BAX261009P00024000", "bid": 0.65, "bid_size": 39.0, "ask": 1.65, "ask_size": 47.0, "iv": 0.2453, "open_interest": 12.0, "volume": 0.0, "delta": -0.688, "gamma": 0.1954, "vega": 0.0181, "theta": -0.0181, "rho": -0.0067, "theo": 1.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-09-15T15:12:52", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BAX261009C00024500", "bid": 0.2, "bid_size": 17.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.3844, "open_interest": 0.0, "volume": 11.0, "delta": 0.2399, "gamma": 0.1626, "vega": 0.0159, "theta": -0.0164, "rho": 0.0029, "theo": 0.2557, "change": 0.2, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261009P00024500", "bid": 1.35, "bid_size": 32.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.1647, "vega": 0.0157, "theta": -0.0164, "rho": -0.0071, "theo": 1.7403, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00025000", "bid": 0.1, "bid_size": 134.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.36, "open_interest": 3.0, "volume": 16.0, "delta": 0.1835, "gamma": 0.1325, "vega": 0.0136, "theta": -0.0146, "rho": 0.0022, "theo": 0.1891, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:20:47", "percent_change": -30.0, "prev_day_close": 0.200000002980232}, {"option": "BAX261009P00025000", "bid": 1.75, "bid_size": 42.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.3709, "open_interest": 11.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.1348, "vega": 0.0133, "theta": -0.0145, "rho": -0.0072, "theo": 2.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-15T15:12:52", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "BAX261009C00025500", "bid": 0.1, "bid_size": 1.0, "ask": 0.35, "ask_size": 48.0, "iv": 0.475, "open_interest": 0.0, "volume": 18.0, "delta": 0.1419, "gamma": 0.1068, "vega": 0.0116, "theta": -0.0129, "rho": 0.0017, "theo": 0.1434, "change": 0.12, "open": 0.27, "high": 1.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:21:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261009P00025500", "bid": 1.8, "bid_size": 15.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.109, "vega": 0.0112, "theta": -0.0128, "rho": -0.007, "theo": 2.6306, "change": 0.0, "open": 0.0, "high": 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": "BAX261009C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 0.4896, "open_interest": 16.0, "volume": 2.0, "delta": 0.1111, "gamma": 0.0858, "vega": 0.0098, "theta": -0.0113, "rho": 0.0013, "theo": 0.1111, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:21:27", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "BAX261009P00026000", "bid": 2.9, "bid_size": 16.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.6337, "open_interest": 12.0, "volume": 10.0, "delta": -0.8944, "gamma": 0.0882, "vega": 0.0093, "theta": -0.0112, "rho": -0.0068, "theo": 3.0987, "change": 0.26, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T11:40:01", "percent_change": 8.3871, "prev_day_close": 3.10000002384186}, {"option": "BAX261009C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.5376, "open_interest": 10.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0561, "vega": 0.007, "theta": -0.0087, "rho": 0.0008, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T11:56:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BAX261009P00027000", "bid": 2.8, "bid_size": 14.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0586, "vega": 0.0063, "theta": -0.0085, "rho": -0.0061, "theo": 4.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BAX261009C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8538, "open_interest": 3.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0376, "vega": 0.0051, "theta": -0.0067, "rho": 0.0006, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T11:56:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BAX261009P00028000", "bid": 3.6, "bid_size": 12.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0399, "vega": 0.0042, "theta": -0.0065, "rho": -0.0051, "theo": 5.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BAX261009C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0259, "vega": 0.0037, "theta": -0.0052, "rho": 0.0004, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00029000", "bid": 4.7, "bid_size": 6.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0285, "vega": 0.0028, "theta": -0.0049, "rho": -0.004, "theo": 6.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BAX261009C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.9728, "open_interest": 7.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0182, "vega": 0.0028, "theta": -0.0041, "rho": 0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T14:26:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAX261009P00030000", "bid": 5.2, "bid_size": 9.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0209, "vega": 0.0018, "theta": -0.0036, "rho": -0.0025, "theo": 7.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BAX261009C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.1221, "open_interest": 7.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0131, "vega": 0.0021, "theta": -0.0032, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-03T14:26:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX261009P00031000", "bid": 6.0, "bid_size": 9.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0146, "vega": 0.0011, "theta": -0.0025, "rho": -0.0024, "theo": 8.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BAX261009C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0095, "vega": 0.0016, "theta": -0.0026, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00032000", "bid": 7.0, "bid_size": 9.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0022, "rho": -0.0007, "theo": 9.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BAX261009C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00033000", "bid": 8.0, "bid_size": 9.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0037, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 10.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BAX261009C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 1.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0053, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00034000", "bid": 9.0, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BAX261009C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 1.8862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.004, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "BAX261009P00035000", "bid": 10.0, "bid_size": 8.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 12.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX261009C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BAX261009P00036000", "bid": 11.4, "bid_size": 13.0, "ask": 14.6, "ask_size": 5.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BAX261016C00014000", "bid": 7.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0038, "rho": 0.01, "theo": 9.0383, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 2.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0052, "rho": -0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00015000", "bid": 6.9, "bid_size": 5.0, "ask": 9.4, "ask_size": 5.0, "iv": 1.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0106, "vega": 0.0034, "theta": -0.0044, "rho": 0.0106, "theo": 8.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-08T14:24:01", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BAX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0106, "vega": 0.0034, "theta": -0.0056, "rho": -0.0004, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00016000", "bid": 6.4, "bid_size": 14.0, "ask": 8.2, "ask_size": 14.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0146, "vega": 0.0041, "theta": -0.0052, "rho": 0.0112, "theo": 7.0604, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0146, "vega": 0.0041, "theta": -0.0062, "rho": -0.0005, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00017000", "bid": 5.4, "bid_size": 14.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0205, "vega": 0.0052, "theta": -0.0061, "rho": 0.0118, "theo": 6.0766, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0206, "vega": 0.0052, "theta": -0.007, "rho": -0.0007, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00017500", "bid": 4.5, "bid_size": 14.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0246, "vega": 0.0059, "theta": -0.0066, "rho": 0.012, "theo": 5.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BAX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0247, "vega": 0.0059, "theta": -0.0075, "rho": -0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00018000", "bid": 3.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0298, "vega": 0.0067, "theta": -0.0073, "rho": 0.0123, "theo": 5.0991, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0299, "vega": 0.0067, "theta": -0.0081, "rho": -0.0009, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00019000", "bid": 3.6, "bid_size": 17.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0446, "vega": 0.0088, "theta": -0.0088, "rho": 0.0126, "theo": 4.1327, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 48.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0448, "vega": 0.0089, "theta": -0.0094, "rho": -0.0013, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00020000", "bid": 3.0, "bid_size": 17.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4864, "open_interest": 21.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0686, "vega": 0.0119, "theta": -0.0107, "rho": 0.0126, "theo": 3.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-09-18T09:40:42", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BAX261016P00020000", "bid": 0.1, "bid_size": 4.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.4565, "open_interest": 8.0, "volume": 1.0, "delta": -0.1179, "gamma": 0.069, "vega": 0.0119, "theta": -0.0112, "rho": -0.0019, "theo": 0.1716, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:31", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BAX261016C00021000", "bid": 1.85, "bid_size": 36.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.1064, "vega": 0.0161, "theta": -0.013, "rho": 0.0122, "theo": 2.2827, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00021000", "bid": 0.2, "bid_size": 17.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.4062, "open_interest": 0.0, "volume": 9.0, "delta": -0.186, "gamma": 0.1071, "vega": 0.0162, "theta": -0.0134, "rho": -0.0029, "theo": 0.2648, "change": 0.25, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:49:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016C00021500", "bid": 1.55, "bid_size": 34.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.1309, "vega": 0.0186, "theta": -0.0142, "rho": 0.0116, "theo": 1.8597, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00021500", "bid": 0.25, "bid_size": 34.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.1319, "vega": 0.0187, "theta": -0.0145, "rho": -0.0037, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00022000", "bid": 1.25, "bid_size": 48.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.1569, "vega": 0.021, "theta": -0.0153, "rho": 0.0108, "theo": 1.4684, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00022000", "bid": 0.35, "bid_size": 42.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.1584, "vega": 0.0211, "theta": -0.0156, "rho": -0.0047, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00022500", "bid": 1.0, "bid_size": 35.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.3858, "open_interest": 20.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.1798, "vega": 0.023, "theta": -0.0161, "rho": 0.0096, "theo": 1.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:57:03", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "BAX261016P00022500", "bid": 0.55, "bid_size": 65.0, "ask": 0.7, "ask_size": 97.0, "iv": 0.3619, "open_interest": 556.0, "volume": 1.0, "delta": -0.3867, "gamma": 0.1818, "vega": 0.023, "theta": -0.0163, "rho": -0.0058, "theo": 0.6017, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T11:17:52", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "BAX261016C00023000", "bid": 0.75, "bid_size": 29.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.193, "vega": 0.0239, "theta": -0.0163, "rho": 0.0083, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00023000", "bid": 0.75, "bid_size": 17.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.1956, "vega": 0.0239, "theta": -0.0166, "rho": -0.007, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00023500", "bid": 0.55, "bid_size": 50.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.1918, "vega": 0.0236, "theta": -0.016, "rho": 0.0068, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00023500", "bid": 0.5, "bid_size": 58.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.195, "vega": 0.0235, "theta": -0.0162, "rho": -0.008, "theo": 1.087, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00024000", "bid": 0.4, "bid_size": 53.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.3693, "open_interest": 0.0, "volume": 1.0, "delta": 0.3391, "gamma": 0.1774, "vega": 0.022, "theta": -0.015, "rho": 0.0054, "theo": 0.4386, "change": 0.45, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:40:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016P00024000", "bid": 1.2, "bid_size": 39.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.3315, "open_interest": 0.0, "volume": 1.0, "delta": -0.6681, "gamma": 0.1811, "vega": 0.0218, "theta": -0.0152, "rho": -0.0088, "theo": 1.4218, "change": 1.57, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T13:24:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016C00024500", "bid": 0.25, "bid_size": 47.0, "ask": 0.45, "ask_size": 57.0, "iv": 0.3641, "open_interest": 0.0, "volume": 1.0, "delta": 0.2648, "gamma": 0.1553, "vega": 0.0198, "theta": -0.0137, "rho": 0.0042, "theo": 0.3198, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:49:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016P00024500", "bid": 1.5, "bid_size": 40.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.1593, "vega": 0.0194, "theta": -0.0138, "rho": -0.0092, "theo": 1.8052, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00025000", "bid": 0.15, "bid_size": 40.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.3374, "open_interest": 2042.0, "volume": 6.0, "delta": 0.2057, "gamma": 0.1312, "vega": 0.0172, "theta": -0.0122, "rho": 0.0033, "theo": 0.2363, "change": -0.045, "open": 0.2, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T13:02:23", "percent_change": -16.3636, "prev_day_close": 0.274999998509884}, {"option": "BAX261016P00025000", "bid": 1.4, "bid_size": 270.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 221.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.1354, "vega": 0.0166, "theta": -0.0123, "rho": -0.0092, "theo": 2.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T09:45:18", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BAX261016C00025500", "bid": 0.1, "bid_size": 61.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.3865, "open_interest": 0.0, "volume": 2.0, "delta": 0.16, "gamma": 0.1085, "vega": 0.0147, "theta": -0.0107, "rho": 0.0026, "theo": 0.1773, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:48:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016P00025500", "bid": 2.0, "bid_size": 37.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.1128, "vega": 0.0139, "theta": -0.0108, "rho": -0.009, "theo": 2.6681, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00026000", "bid": 0.1, "bid_size": 7.0, "ask": 0.3, "ask_size": 74.0, "iv": 0.4329, "open_interest": 0.0, "volume": 2.0, "delta": 0.1251, "gamma": 0.0887, "vega": 0.0125, "theta": -0.0094, "rho": 0.002, "theo": 0.135, "change": 0.3, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:48:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BAX261016P00026000", "bid": 2.5, "bid_size": 16.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0933, "vega": 0.0116, "theta": -0.0094, "rho": -0.0084, "theo": 3.1288, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0588, "vega": 0.0089, "theta": -0.007, "rho": 0.0012, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00027000", "bid": 3.4, "bid_size": 14.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0638, "vega": 0.0073, "theta": -0.007, "rho": -0.007, "theo": 4.0819, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.4381, "open_interest": 623.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0479, "vega": 0.0075, "theta": -0.0061, "rho": 0.001, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T09:58:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX261016P00027500", "bid": 3.3, "bid_size": 8.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.6076, "open_interest": 9.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0528, "vega": 0.006, "theta": -0.0062, "rho": -0.0059, "theo": 4.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T13:48:44", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BAX261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0392, "vega": 0.0063, "theta": -0.0053, "rho": 0.0008, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00028000", "bid": 4.4, "bid_size": 15.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0438, "vega": 0.0044, "theta": -0.0052, "rho": -0.0054, "theo": 5.0587, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 144.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0265, "vega": 0.0045, "theta": -0.004, "rho": 0.0005, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00029000", "bid": 4.1, "bid_size": 17.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0321, "vega": 0.0023, "theta": -0.0035, "rho": -0.0023, "theo": 6.048, "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": 0.0}, {"option": "BAX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.494, "open_interest": 116.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0182, "vega": 0.0033, "theta": -0.003, "rho": 0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:48:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX261016P00030000", "bid": 5.7, "bid_size": 8.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.016, "vega": 0.0008, "theta": -0.0028, "rho": -0.0014, "theo": 7.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BAX261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0127, "vega": 0.0024, "theta": -0.0023, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00031000", "bid": 6.0, "bid_size": 6.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0032, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.0443, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.009, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00032000", "bid": 7.8, "bid_size": 10.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.0443, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0076, "vega": 0.0015, "theta": -0.0015, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00032500", "bid": 7.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BAX261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 115.0, "iv": 1.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0064, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "BAX261016P00033000", "bid": 8.0, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.0443, "change": 0.0, "open": 0.0, "high": 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": "BAX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX261016P00035000", "bid": 10.0, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 12.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BAX261016C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 42.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX261016P00037500", "bid": 13.3, "bid_size": 10.0, "ask": 16.6, "ask_size": 1.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 14.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX261023C00014000", "bid": 7.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0038, "rho": 0.0125, "theo": 9.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "BAX261023P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0087, "vega": 0.0036, "theta": -0.0049, "rho": -0.0005, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 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": "BAX261023C00015000", "bid": 7.4, "bid_size": 14.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0043, "rho": 0.0133, "theo": 8.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-18T13:37:29", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BAX261023P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0053, "rho": -0.0006, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 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": "BAX261023C00016000", "bid": 6.2, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0158, "vega": 0.0053, "theta": -0.005, "rho": 0.014, "theo": 7.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BAX261023P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0158, "vega": 0.0054, "theta": -0.0059, "rho": -0.0008, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "BAX261023C00017000", "bid": 5.1, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.022, "vega": 0.0067, "theta": -0.0059, "rho": 0.0147, "theo": 6.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BAX261023P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0221, "vega": 0.0067, "theta": -0.0066, "rho": -0.001, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 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": "BAX261023C00018000", "bid": 4.2, "bid_size": 14.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0314, "vega": 0.0085, "theta": -0.0069, "rho": 0.0152, "theo": 5.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BAX261023P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0316, "vega": 0.0086, "theta": -0.0076, "rho": -0.0013, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "BAX261023C00019000", "bid": 3.3, "bid_size": 24.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3411, "open_interest": 29.0, "volume": 2.0, "delta": 0.9122, "gamma": 0.0458, "vega": 0.0111, "theta": -0.0083, "rho": 0.0156, "theo": 4.2323, "change": -0.03, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-09-21T15:42:38", "percent_change": -0.705885, "prev_day_close": 4.25000011920929}, {"option": "BAX261023P00019000", "bid": 0.05, "bid_size": 40.0, "ask": 0.25, "ask_size": 265.0, "iv": 0.5136, "open_interest": 6.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0462, "vega": 0.0111, "theta": -0.0088, "rho": -0.0019, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T15:06:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BAX261023C00020000", "bid": 2.7, "bid_size": 24.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.068, "vega": 0.0146, "theta": -0.01, "rho": 0.0155, "theo": 3.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BAX261023P00020000", "bid": 0.1, "bid_size": 60.0, "ask": 0.4, "ask_size": 345.0, "iv": 0.4808, "open_interest": 16.0, "volume": 1.0, "delta": -0.133, "gamma": 0.0687, "vega": 0.0147, "theta": -0.0104, "rho": -0.0027, "theo": 0.2191, "change": 0.44, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T12:47:27", "percent_change": 220.0, "prev_day_close": 0.200000002980232}, {"option": "BAX261023C00021000", "bid": 1.1, "bid_size": 43.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.1003, "vega": 0.0192, "theta": -0.012, "rho": 0.0149, "theo": 2.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BAX261023P00021000", "bid": 0.25, "bid_size": 35.0, "ask": 0.4, "ask_size": 61.0, "iv": 0.4061, "open_interest": 7.0, "volume": 2.0, "delta": -0.2032, "gamma": 0.1016, "vega": 0.0193, "theta": -0.0124, "rho": -0.004, "theo": 0.3329, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:28:15", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "BAX261023C00022000", "bid": 1.3, "bid_size": 106.0, "ask": 1.95, "ask_size": 122.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.1392, "vega": 0.0241, "theta": -0.0139, "rho": 0.0133, "theo": 1.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BAX261023P00022000", "bid": 0.45, "bid_size": 65.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.3858, "open_interest": 2.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.1416, "vega": 0.0242, "theta": -0.0142, "rho": -0.006, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T11:51:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BAX261023C00023000", "bid": 0.9, "bid_size": 56.0, "ask": 1.15, "ask_size": 79.0, "iv": 0.3601, "open_interest": 95.0, "volume": 1.0, "delta": 0.5379, "gamma": 0.1659, "vega": 0.0271, "theta": -0.0148, "rho": 0.0106, "theo": 1.0014, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:26:55", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "BAX261023P00023000", "bid": 0.3, "bid_size": 305.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.2705, "open_interest": 122.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.17, "vega": 0.027, "theta": -0.0152, "rho": -0.0085, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:14:15", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BAX261023C00024000", "bid": 0.5, "bid_size": 63.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.3654, "open_interest": 7.0, "volume": 1.0, "delta": 0.3767, "gamma": 0.1594, "vega": 0.0259, "theta": -0.0141, "rho": 0.0075, "theo": 0.5834, "change": -0.065, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T11:13:40", "percent_change": -11.3043, "prev_day_close": 0.574999988079071}, {"option": "BAX261023P00024000", "bid": 1.25, "bid_size": 69.0, "ask": 2.05, "ask_size": 82.0, "iv": 0.4051, "open_interest": 12.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.1652, "vega": 0.0255, "theta": -0.0145, "rho": -0.0104, "theo": 1.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T12:19:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BAX261023C00025000", "bid": 0.2, "bid_size": 200.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.3418, "open_interest": 105.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.1284, "vega": 0.0216, "theta": -0.0121, "rho": 0.005, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T13:37:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BAX261023P00025000", "bid": 1.9, "bid_size": 41.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.1354, "vega": 0.0206, "theta": -0.0125, "rho": -0.0109, "theo": 2.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BAX261023C00026000", "bid": 0.1, "bid_size": 107.0, "ask": 0.3, "ask_size": 76.0, "iv": 0.3761, "open_interest": 8.0, "volume": 7.0, "delta": 0.1611, "gamma": 0.0944, "vega": 0.0168, "theta": -0.0098, "rho": 0.0032, "theo": 0.2051, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:25:27", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "BAX261023P00026000", "bid": 2.5, "bid_size": 43.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.3395, "open_interest": 5.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.1024, "vega": 0.0148, "theta": -0.0102, "rho": -0.01, "theo": 3.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T13:37:50", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BAX261023C00027000", "bid": 0.05, "bid_size": 42.0, "ask": 0.25, "ask_size": 91.0, "iv": 0.4169, "open_interest": 40.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0668, "vega": 0.0126, "theta": -0.0076, "rho": 0.0021, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:49:11", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BAX261023P00027000", "bid": 3.5, "bid_size": 14.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0755, "vega": 0.0097, "theta": -0.0082, "rho": -0.0078, "theo": 4.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BAX261023C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4119, "open_interest": 37.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0469, "vega": 0.0093, "theta": -0.0059, "rho": 0.0014, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T10:58:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX261023P00028000", "bid": 3.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0574, "vega": 0.0055, "theta": -0.0065, "rho": -0.0055, "theo": 5.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BAX261023C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.033, "vega": 0.0069, "theta": -0.0045, "rho": 0.001, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00029000", "bid": 4.1, "bid_size": 12.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.034, "vega": 0.002, "theta": -0.0049, "rho": -0.0022, "theo": 6.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BAX261023C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0234, "vega": 0.0051, "theta": -0.0035, "rho": 0.0007, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00030000", "bid": 5.1, "bid_size": 12.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0116, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 7.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BAX261023C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0167, "vega": 0.0038, "theta": -0.0027, "rho": 0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX261023P00031000", "bid": 6.0, "bid_size": 2.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 8.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BAX261023C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0121, "vega": 0.0029, "theta": -0.0021, "rho": 0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BAX261023P00032000", "bid": 7.0, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 9.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BAX261023C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0016, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00033000", "bid": 8.1, "bid_size": 10.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 10.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BAX261023C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0065, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00034000", "bid": 9.7, "bid_size": 10.0, "ask": 13.1, "ask_size": 1.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 11.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BAX261023C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0048, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00035000", "bid": 10.1, "bid_size": 10.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 12.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX261023C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0036, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "BAX261023P00036000", "bid": 11.7, "bid_size": 10.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BAX261030C00014000", "bid": 7.8, "bid_size": 12.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.013, "vega": 0.0076, "theta": -0.009, "rho": 0.0145, "theo": 9.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "BAX261030P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0131, "vega": 0.0076, "theta": -0.0099, "rho": -0.0014, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAX261030C00015000", "bid": 7.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0165, "vega": 0.0087, "theta": -0.0094, "rho": 0.0154, "theo": 8.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BAX261030P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0166, "vega": 0.0088, "theta": -0.0103, "rho": -0.0016, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 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": "BAX261030C00016000", "bid": 5.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0212, "vega": 0.0101, "theta": -0.01, "rho": 0.0162, "theo": 7.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BAX261030P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0213, "vega": 0.0102, "theta": -0.0107, "rho": -0.0019, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 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": "BAX261030C00017000", "bid": 5.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0275, "vega": 0.0118, "theta": -0.0106, "rho": 0.0169, "theo": 6.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BAX261030P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0276, "vega": 0.0118, "theta": -0.0113, "rho": -0.0023, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 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": "BAX261030C00018000", "bid": 4.5, "bid_size": 10.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0362, "vega": 0.014, "theta": -0.0115, "rho": 0.0174, "theo": 5.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BAX261030P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0364, "vega": 0.014, "theta": -0.012, "rho": -0.0028, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BAX261030C00019000", "bid": 3.5, "bid_size": 12.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0482, "vega": 0.0167, "theta": -0.0125, "rho": 0.0177, "theo": 4.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BAX261030P00019000", "bid": 0.1, "bid_size": 10.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0486, "vega": 0.0168, "theta": -0.013, "rho": -0.0036, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:09:21", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BAX261030C00020000", "bid": 2.9, "bid_size": 13.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0644, "vega": 0.02, "theta": -0.0136, "rho": 0.0175, "theo": 3.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BAX261030P00020000", "bid": 0.2, "bid_size": 14.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.5093, "open_interest": 19.0, "volume": 0.0, "delta": -0.185, "gamma": 0.065, "vega": 0.0202, "theta": -0.0141, "rho": -0.0047, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:51:27", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BAX261030C00021000", "bid": 2.2, "bid_size": 15.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0847, "vega": 0.0239, "theta": -0.015, "rho": 0.0168, "theo": 2.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BAX261030P00021000", "bid": 0.4, "bid_size": 12.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0856, "vega": 0.024, "theta": -0.0154, "rho": -0.0062, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAX261030C00022000", "bid": 1.7, "bid_size": 38.0, "ask": 2.75, "ask_size": 133.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.1051, "vega": 0.0276, "theta": -0.0163, "rho": 0.0152, "theo": 2.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BAX261030P00022000", "bid": 0.55, "bid_size": 14.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.4471, "open_interest": 10.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.1066, "vega": 0.0277, "theta": -0.0166, "rho": -0.0083, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:54:44", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BAX261030C00023000", "bid": 1.25, "bid_size": 41.0, "ask": 1.65, "ask_size": 26.0, "iv": 0.46, "open_interest": 0.0, "volume": 2.0, "delta": 0.5475, "gamma": 0.1167, "vega": 0.0298, "theta": -0.0172, "rho": 0.0128, "theo": 1.4211, "change": 0.07, "open": 1.6, "high": 1.6, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T09:45:18", "percent_change": 5.0, "prev_day_close": 1.40000003576279}, {"option": "BAX261030P00023000", "bid": 1.0, "bid_size": 62.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.4453, "open_interest": 1.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.1188, "vega": 0.0298, "theta": -0.0175, "rho": -0.0106, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-17T13:33:10", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BAX261030C00024000", "bid": 0.9, "bid_size": 39.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.4611, "open_interest": 26.0, "volume": 0.0, "delta": 0.435, "gamma": 0.1142, "vega": 0.0296, "theta": -0.0174, "rho": 0.0103, "theo": 1.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-18T14:59:17", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BAX261030P00024000", "bid": 1.75, "bid_size": 47.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.1168, "vega": 0.0294, "theta": -0.0177, "rho": -0.0127, "theo": 1.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-10T12:12:19", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "BAX261030C00025000", "bid": 0.55, "bid_size": 66.0, "ask": 1.25, "ask_size": 96.0, "iv": 0.5329, "open_interest": 0.0, "volume": 3.0, "delta": 0.3402, "gamma": 0.1021, "vega": 0.0276, "theta": -0.0168, "rho": 0.0081, "theo": 0.7406, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:03:59", "percent_change": 14.2857, "prev_day_close": 0.700000017881394}, {"option": "BAX261030P00025000", "bid": 2.3, "bid_size": 39.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.5069, "open_interest": 8.0, "volume": 0.0, "delta": -0.671, "gamma": 0.1049, "vega": 0.0272, "theta": -0.0171, "rho": -0.014, "theo": 2.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:52:40", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BAX261030C00026000", "bid": 0.35, "bid_size": 41.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.4967, "open_interest": 9.0, "volume": 21.0, "delta": 0.2669, "gamma": 0.087, "vega": 0.0248, "theta": -0.0158, "rho": 0.0064, "theo": 0.5584, "change": -0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:23:56", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "BAX261030P00026000", "bid": 2.9, "bid_size": 39.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.09, "vega": 0.024, "theta": -0.0161, "rho": -0.0149, "theo": 3.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BAX261030C00027000", "bid": 0.15, "bid_size": 116.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.4617, "open_interest": 8.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0728, "vega": 0.0218, "theta": -0.0146, "rho": 0.005, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:51:37", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BAX261030P00027000", "bid": 3.7, "bid_size": 37.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0758, "vega": 0.0208, "theta": -0.0148, "rho": -0.015, "theo": 4.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BAX261030C00028000", "bid": 0.05, "bid_size": 14.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.4696, "open_interest": 27.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0606, "vega": 0.0191, "theta": -0.0133, "rho": 0.004, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T12:48:39", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BAX261030P00028000", "bid": 4.4, "bid_size": 11.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0635, "vega": 0.0178, "theta": -0.0135, "rho": -0.0147, "theo": 5.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BAX261030C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0504, "vega": 0.0166, "theta": -0.0121, "rho": 0.0033, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "BAX261030P00029000", "bid": 4.8, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0533, "vega": 0.015, "theta": -0.0122, "rho": -0.0141, "theo": 6.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BAX261030C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0421, "vega": 0.0144, "theta": -0.0109, "rho": 0.0027, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00030000", "bid": 5.9, "bid_size": 12.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0452, "vega": 0.0126, "theta": -0.011, "rho": -0.0134, "theo": 7.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "BAX261030C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0354, "vega": 0.0126, "theta": -0.0098, "rho": 0.0022, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00031000", "bid": 6.6, "bid_size": 12.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0386, "vega": 0.0105, "theta": -0.0099, "rho": -0.0123, "theo": 8.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BAX261030C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0298, "vega": 0.011, "theta": -0.0088, "rho": 0.0018, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00032000", "bid": 7.0, "bid_size": 5.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.033, "vega": 0.0086, "theta": -0.009, "rho": -0.0113, "theo": 9.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BAX261030C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0253, "vega": 0.0096, "theta": -0.008, "rho": 0.0016, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00033000", "bid": 8.0, "bid_size": 10.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0286, "vega": 0.007, "theta": -0.0082, "rho": -0.0097, "theo": 10.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BAX261030C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0216, "vega": 0.0084, "theta": -0.0072, "rho": 0.0013, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00034000", "bid": 9.0, "bid_size": 2.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0255, "vega": 0.0055, "theta": -0.0072, "rho": -0.0088, "theo": 11.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BAX261030C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0185, "vega": 0.0074, "theta": -0.0064, "rho": 0.0011, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 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": "BAX261030P00035000", "bid": 10.0, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0226, "vega": 0.0042, "theta": -0.0067, "rho": -0.0073, "theo": 12.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX261120C00005000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": 0.0084, "theo": 18.0324, "change": 0.0, "open": 0.0, "high": 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": "BAX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.7037, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T14:00:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BAX261120C00007500", "bid": 13.5, "bid_size": 1.0, "ask": 17.6, "ask_size": 2.0, "iv": 1.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0012, "vega": 0.0012, "theta": 0.0, "rho": 0.0126, "theo": 15.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BAX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.1282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0012, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX261120C00010000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0024, "vega": 0.0019, "theta": 0.0, "rho": 0.0168, "theo": 13.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BAX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.1249, "open_interest": 61.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0014, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T15:09:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX261120C00012500", "bid": 8.5, "bid_size": 1.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0052, "vega": 0.0034, "theta": -0.0006, "rho": 0.0208, "theo": 10.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-28T09:35:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BAX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7008, "open_interest": 14.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0052, "vega": 0.0034, "theta": -0.002, "rho": -0.0006, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-06-17T14:47:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BAX261120C00015000", "bid": 6.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.6585, "open_interest": 1.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0124, "vega": 0.0067, "theta": -0.0023, "rho": 0.0243, "theo": 8.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-07-30T13:40:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BAX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8943, "open_interest": 175.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0125, "vega": 0.0067, "theta": -0.0034, "rho": -0.0013, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:50:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAX261120C00017500", "bid": 4.7, "bid_size": 11.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.6222, "open_interest": 12.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0302, "vega": 0.0141, "theta": -0.0054, "rho": 0.0264, "theo": 5.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-30T10:15:48", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BAX261120P00017500", "bid": 0.15, "bid_size": 49.0, "ask": 0.25, "ask_size": 68.0, "iv": 0.5342, "open_interest": 339.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0304, "vega": 0.0142, "theta": -0.0062, "rho": -0.0033, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T11:11:53", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BAX261120C00020000", "bid": 3.2, "bid_size": 64.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.509, "open_interest": 59.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0619, "vega": 0.0262, "theta": -0.01, "rho": 0.0254, "theo": 3.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-09-15T12:24:27", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BAX261120P00020000", "bid": 0.45, "bid_size": 72.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.4913, "open_interest": 363.0, "volume": 7.0, "delta": -0.2022, "gamma": 0.0626, "vega": 0.0263, "theta": -0.0106, "rho": -0.0079, "theo": 0.5565, "change": -0.01, "open": 0.57, "high": 0.6, "low": 0.57, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T11:07:46", "percent_change": -1.66667, "prev_day_close": 0.599999994039536}, {"option": "BAX261120C00022500", "bid": 1.95, "bid_size": 18.0, "ask": 2.55, "ask_size": 388.0, "iv": 0.5209, "open_interest": 526.0, "volume": 2.0, "delta": 0.5983, "gamma": 0.0892, "vega": 0.0361, "theta": -0.0137, "rho": 0.0202, "theo": 2.0458, "change": 0.175, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:16:22", "percent_change": 9.33333, "prev_day_close": 1.875}, {"option": "BAX261120P00022500", "bid": 1.2, "bid_size": 299.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.4484, "open_interest": 229.0, "volume": 19.0, "delta": -0.4077, "gamma": 0.0909, "vega": 0.0361, "theta": -0.0141, "rho": -0.0151, "theo": 1.4075, "change": 0.07, "open": 1.5, "high": 1.52, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T10:48:03", "percent_change": 4.82759, "prev_day_close": 1.44999998807907}, {"option": "BAX261120C00025000", "bid": 0.85, "bid_size": 143.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.4504, "open_interest": 613.0, "volume": 37.0, "delta": 0.3782, "gamma": 0.0881, "vega": 0.0354, "theta": -0.0135, "rho": 0.0132, "theo": 1.0143, "change": 0.05, "open": 0.96, "high": 1.05, "low": 0.85, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:16:19", "percent_change": 5.0, "prev_day_close": 0.999999970197678}, {"option": "BAX261120P00025000", "bid": 2.75, "bid_size": 46.0, "ask": 3.2, "ask_size": 237.0, "iv": 0.4894, "open_interest": 1122.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0911, "vega": 0.035, "theta": -0.0137, "rho": -0.0211, "theo": 2.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:56:02", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BAX261120C00027500", "bid": 0.3, "bid_size": 480.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.4505, "open_interest": 1438.0, "volume": 269.0, "delta": 0.2102, "gamma": 0.066, "vega": 0.027, "theta": -0.0103, "rho": 0.0074, "theo": 0.4669, "change": 0.005, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T15:44:28", "percent_change": 1.05263, "prev_day_close": 0.475000008940697}, {"option": "BAX261120P00027500", "bid": 4.3, "bid_size": 204.0, "ask": 6.1, "ask_size": 472.0, "iv": 0.5935, "open_interest": 728.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0703, "vega": 0.0252, "theta": -0.0104, "rho": -0.0222, "theo": 4.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T15:06:47", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BAX261120C00030000", "bid": 0.1, "bid_size": 155.0, "ask": 0.45, "ask_size": 750.0, "iv": 0.512, "open_interest": 2966.0, "volume": 2.0, "delta": 0.1074, "gamma": 0.0416, "vega": 0.0173, "theta": -0.0067, "rho": 0.0038, "theo": 0.206, "change": -0.01, "open": 0.15, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:44:21", "percent_change": -4.0, "prev_day_close": 0.25}, {"option": "BAX261120P00030000", "bid": 6.3, "bid_size": 11.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.6039, "open_interest": 31.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.047, "vega": 0.0133, "theta": -0.0067, "rho": -0.0166, "theo": 7.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-08-07T13:36:49", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BAX261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 708.0, "iv": 0.5546, "open_interest": 1183.0, "volume": 3.0, "delta": 0.0522, "gamma": 0.0236, "vega": 0.0101, "theta": -0.0039, "rho": 0.0019, "theo": 0.0889, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:15:53", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "BAX261120P00032500", "bid": 7.5, "bid_size": 6.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.031, "vega": 0.004, "theta": -0.0038, "rho": -0.0071, "theo": 9.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BAX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 384.0, "iv": 0.6611, "open_interest": 84.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0125, "vega": 0.0055, "theta": -0.0021, "rho": 0.0009, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX261120P00035000", "bid": 10.1, "bid_size": 10.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 12.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1605, "open_interest": 16.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0011, "rho": 0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-25T13:46:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX261120P00037500", "bid": 13.2, "bid_size": 10.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 14.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX261218C00002500", "bid": 18.4, "bid_size": 1.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0007, "vega": 0.0013, "theta": 0.0, "rho": 0.002, "theo": 20.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BAX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.5605, "open_interest": 5.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0022, "rho": -0.0004, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BAX261218C00005000", "bid": 16.0, "bid_size": 1.0, "ask": 20.1, "ask_size": 2.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0015, "vega": 0.0021, "theta": 0.0, "rho": 0.0044, "theo": 17.986, "change": 0.0, "open": 0.0, "high": 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": "BAX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 2.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0021, "rho": -0.0006, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAX261218C00007500", "bid": 13.5, "bid_size": 10.0, "ask": 17.6, "ask_size": 2.0, "iv": 1.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0026, "vega": 0.0031, "theta": 0.0, "rho": 0.0076, "theo": 15.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BAX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 36.0, "iv": 1.8751, "open_interest": 13.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0023, "vega": 0.0034, "theta": -0.0021, "rho": -0.0008, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-03-27T12:25:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX261218C00010000", "bid": 11.1, "bid_size": 1.0, "ask": 15.2, "ask_size": 2.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0046, "vega": 0.0046, "theta": -0.0003, "rho": 0.0122, "theo": 13.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BAX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.9509, "open_interest": 158.0, "volume": 1.0, "delta": -0.0172, "gamma": 0.0042, "vega": 0.0048, "theta": -0.0024, "rho": -0.0011, "theo": 0.0713, "change": -0.315, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:57:09", "percent_change": -66.3158, "prev_day_close": 0.474999994039536}, {"option": "BAX261218C00012500", "bid": 8.6, "bid_size": 36.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.7088, "open_interest": 44.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0083, "vega": 0.0073, "theta": -0.0012, "rho": 0.0185, "theo": 10.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-04-02T15:21:23", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BAX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 517.0, "iv": 0.9924, "open_interest": 478.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.008, "vega": 0.0074, "theta": -0.0029, "rho": -0.0018, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T11:02:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX261218C00015000", "bid": 7.6, "bid_size": 7.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.704, "open_interest": 3.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0162, "vega": 0.0122, "theta": -0.0026, "rho": 0.0261, "theo": 8.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-07-30T14:47:41", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BAX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7349, "open_interest": 449.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.016, "vega": 0.0121, "theta": -0.004, "rho": -0.0032, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:00:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX261218C00017500", "bid": 5.0, "bid_size": 35.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.5154, "open_interest": 39.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0326, "vega": 0.021, "theta": -0.0049, "rho": 0.0322, "theo": 5.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-08-04T14:44:28", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BAX261218P00017500", "bid": 0.2, "bid_size": 37.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.4784, "open_interest": 672.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0326, "vega": 0.0209, "theta": -0.0058, "rho": -0.0064, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T14:50:27", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BAX261218C00020000", "bid": 3.4, "bid_size": 351.0, "ask": 4.6, "ask_size": 353.0, "iv": 0.5193, "open_interest": 161.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0588, "vega": 0.0338, "theta": -0.008, "rho": 0.033, "theo": 3.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-26T13:50:46", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BAX261218P00020000", "bid": 0.65, "bid_size": 39.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.4539, "open_interest": 414.0, "volume": 1.0, "delta": -0.2255, "gamma": 0.059, "vega": 0.0338, "theta": -0.0085, "rho": -0.0133, "theo": 0.7359, "change": 0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:57:09", "percent_change": 25.9259, "prev_day_close": 0.675000011920929}, {"option": "BAX261218C00022500", "bid": 1.8, "bid_size": 410.0, "ask": 3.1, "ask_size": 516.0, "iv": 0.4908, "open_interest": 269.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0789, "vega": 0.0436, "theta": -0.0104, "rho": 0.0275, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T09:50:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BAX261218P00022500", "bid": 1.55, "bid_size": 40.0, "ask": 2.1, "ask_size": 79.0, "iv": 0.4727, "open_interest": 755.0, "volume": 40.0, "delta": -0.4118, "gamma": 0.0798, "vega": 0.0437, "theta": -0.0106, "rho": -0.0234, "theo": 1.6515, "change": 0.15, "open": 1.65, "high": 1.75, "low": 1.64, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T13:12:16", "percent_change": 9.375, "prev_day_close": 1.60000002384186}, {"option": "BAX261218C00025000", "bid": 1.0, "bid_size": 521.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.4397, "open_interest": 594.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0772, "vega": 0.0432, "theta": -0.0105, "rho": 0.0193, "theo": 1.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T10:40:00", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BAX261218P00025000", "bid": 2.5, "bid_size": 269.0, "ask": 3.7, "ask_size": 289.0, "iv": 0.4252, "open_interest": 369.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0789, "vega": 0.043, "theta": -0.0104, "rho": -0.0326, "theo": 3.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-14T09:47:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BAX261218C00027500", "bid": 0.5, "bid_size": 303.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.4392, "open_interest": 154.0, "volume": 27.0, "delta": 0.2475, "gamma": 0.0617, "vega": 0.0356, "theta": -0.009, "rho": 0.0124, "theo": 0.6663, "change": 0.025, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:20:28", "percent_change": 4.34783, "prev_day_close": 0.574999988079071}, {"option": "BAX261218P00027500", "bid": 4.3, "bid_size": 452.0, "ask": 5.5, "ask_size": 204.0, "iv": 0.3919, "open_interest": 580.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0642, "vega": 0.0349, "theta": -0.0086, "rho": -0.0365, "theo": 5.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T15:56:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BAX261218C00030000", "bid": 0.2, "bid_size": 624.0, "ask": 0.4, "ask_size": 111.0, "iv": 0.439, "open_interest": 579.0, "volume": 92.0, "delta": 0.1514, "gamma": 0.0443, "vega": 0.0265, "theta": -0.0068, "rho": 0.0076, "theo": 0.3679, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:24:54", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "BAX261218P00030000", "bid": 6.3, "bid_size": 36.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.3128, "open_interest": 3.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0476, "vega": 0.0249, "theta": -0.0062, "rho": -0.0349, "theo": 7.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-09-04T11:08:24", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BAX261218C00032500", "bid": 0.1, "bid_size": 65.0, "ask": 0.35, "ask_size": 556.0, "iv": 0.4908, "open_interest": 307.0, "volume": 1.0, "delta": 0.0919, "gamma": 0.0302, "vega": 0.0187, "theta": -0.0049, "rho": 0.0046, "theo": 0.206, "change": 0.19, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T12:24:37", "percent_change": 126.667, "prev_day_close": 0.150000002235174}, {"option": "BAX261218P00032500", "bid": 7.6, "bid_size": 19.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0341, "vega": 0.0157, "theta": -0.004, "rho": -0.0287, "theo": 9.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2025-11-26T10:51:10", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BAX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.6401, "open_interest": 15.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.02, "vega": 0.0128, "theta": -0.0034, "rho": 0.0028, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-01T14:44:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BAX261218P00035000", "bid": 10.0, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0247, "vega": 0.0083, "theta": -0.0024, "rho": -0.018, "theo": 12.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2025-11-12T09:56:56", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 510.0, "iv": 0.6172, "open_interest": 262.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0131, "vega": 0.0086, "theta": -0.0024, "rho": 0.0017, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:00:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BAX261218P00037500", "bid": 12.5, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0161, "vega": 0.0022, "theta": -0.0005, "rho": -0.0018, "theo": 14.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.738, "open_interest": 10.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0085, "vega": 0.0058, "theta": -0.0016, "rho": 0.0011, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T12:55:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX261218P00040000", "bid": 15.5, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 17.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BAX270115C00002500", "bid": 18.5, "bid_size": 1.0, "ask": 22.6, "ask_size": 10.0, "iv": 2.1092, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0024, "theta": 0.0, "rho": 0.0051, "theo": 20.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-27T13:43:32", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BAX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.732, "open_interest": 2.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0021, "rho": -0.0007, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-28T09:44:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BAX270115C00005000", "bid": 16.0, "bid_size": 1.0, "ask": 20.1, "ask_size": 2.0, "iv": 1.3637, "open_interest": 11.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0015, "vega": 0.0036, "theta": 0.0, "rho": 0.0129, "theo": 18.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-08-27T13:43:32", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BAX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.7961, "open_interest": 33.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0022, "rho": -0.001, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-03-20T15:42:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAX270115C00007500", "bid": 13.6, "bid_size": 1.0, "ask": 17.7, "ask_size": 2.0, "iv": 1.149, "open_interest": 2.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0028, "vega": 0.0049, "theta": -0.0002, "rho": 0.0222, "theo": 15.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-27T13:42:54", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BAX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.537, "open_interest": 138.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0027, "vega": 0.0049, "theta": -0.0022, "rho": -0.0013, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX270115C00010000", "bid": 11.1, "bid_size": 1.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0049, "vega": 0.007, "theta": -0.0008, "rho": 0.0303, "theo": 13.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-13T11:22:42", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BAX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.8703, "open_interest": 229.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0049, "vega": 0.007, "theta": -0.0025, "rho": -0.0019, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T13:31:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BAX270115C00012500", "bid": 9.9, "bid_size": 7.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.8465, "open_interest": 81.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.009, "vega": 0.0104, "theta": -0.0016, "rho": 0.0373, "theo": 10.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-19T12:46:50", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BAX270115P00012500", "bid": 0.05, "bid_size": 16.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.8873, "open_interest": 228.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.009, "vega": 0.0105, "theta": -0.003, "rho": -0.003, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:00:21", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BAX270115C00015000", "bid": 7.7, "bid_size": 9.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.5922, "open_interest": 569.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.017, "vega": 0.0164, "theta": -0.0029, "rho": 0.043, "theo": 8.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-08-27T09:42:26", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BAX270115P00015000", "bid": 0.1, "bid_size": 11.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.5489, "open_interest": 5138.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0171, "vega": 0.0165, "theta": -0.004, "rho": -0.0052, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T09:30:22", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "BAX270115C00017500", "bid": 5.5, "bid_size": 381.0, "ask": 7.0, "ask_size": 357.0, "iv": 0.545, "open_interest": 345.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0318, "vega": 0.0264, "theta": -0.0047, "rho": 0.046, "theo": 6.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T14:04:34", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BAX270115P00017500", "bid": 0.3, "bid_size": 14.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.4673, "open_interest": 1480.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0322, "vega": 0.0266, "theta": -0.0056, "rho": -0.0096, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T14:00:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX270115C00020000", "bid": 3.6, "bid_size": 589.0, "ask": 4.5, "ask_size": 253.0, "iv": 0.4321, "open_interest": 3672.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.053, "vega": 0.0397, "theta": -0.007, "rho": 0.0442, "theo": 4.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-09-17T11:03:42", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BAX270115P00020000", "bid": 0.7, "bid_size": 560.0, "ask": 1.0, "ask_size": 105.0, "iv": 0.4316, "open_interest": 695.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.054, "vega": 0.0399, "theta": -0.0076, "rho": -0.018, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:52:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BAX270115C00022500", "bid": 2.5, "bid_size": 33.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.4415, "open_interest": 1340.0, "volume": 2.0, "delta": 0.601, "gamma": 0.0696, "vega": 0.0499, "theta": -0.0088, "rho": 0.0369, "theo": 2.5466, "change": -0.2, "open": 2.3, "high": 2.5, "low": 2.3, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:29:03", "percent_change": -7.4074, "prev_day_close": 2.69999992847443}, {"option": "BAX270115P00022500", "bid": 1.5, "bid_size": 445.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.4007, "open_interest": 348.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0714, "vega": 0.05, "theta": -0.0092, "rho": -0.0293, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-09-14T14:06:10", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BAX270115C00025000", "bid": 1.4, "bid_size": 151.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.423, "open_interest": 1343.0, "volume": 16.0, "delta": 0.4289, "gamma": 0.0708, "vega": 0.0508, "theta": -0.0091, "rho": 0.0273, "theo": 1.514, "change": 0.05, "open": 1.35, "high": 1.5, "low": 1.33, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:41:29", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "BAX270115P00025000", "bid": 2.95, "bid_size": 16.0, "ask": 3.4, "ask_size": 169.0, "iv": 0.4045, "open_interest": 876.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0739, "vega": 0.0502, "theta": -0.0093, "rho": -0.0391, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-14T13:42:12", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BAX270115C00027500", "bid": 0.6, "bid_size": 640.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4076, "open_interest": 1076.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0604, "vega": 0.0442, "theta": -0.0081, "rho": 0.0187, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T11:01:25", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BAX270115P00027500", "bid": 4.1, "bid_size": 465.0, "ask": 5.4, "ask_size": 238.0, "iv": 0.3244, "open_interest": 336.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0649, "vega": 0.0422, "theta": -0.0082, "rho": -0.0433, "theo": 5.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BAX270115C00030000", "bid": 0.35, "bid_size": 68.0, "ask": 0.55, "ask_size": 88.0, "iv": 0.4226, "open_interest": 8765.0, "volume": 42.0, "delta": 0.1888, "gamma": 0.0466, "vega": 0.0351, "theta": -0.0066, "rho": 0.0124, "theo": 0.5253, "change": -0.04, "open": 0.57, "high": 0.57, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T11:13:15", "percent_change": -8.88889, "prev_day_close": 0.450000002980232}, {"option": "BAX270115P00030000", "bid": 6.6, "bid_size": 251.0, "ask": 8.1, "ask_size": 273.0, "iv": 0.4564, "open_interest": 84.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0523, "vega": 0.031, "theta": -0.0065, "rho": -0.0398, "theo": 7.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-04T15:18:18", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BAX270115C00032500", "bid": 0.15, "bid_size": 53.0, "ask": 0.45, "ask_size": 537.0, "iv": 0.4508, "open_interest": 818.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0341, "vega": 0.0264, "theta": -0.005, "rho": 0.008, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:16:22", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BAX270115P00032500", "bid": 8.2, "bid_size": 6.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0407, "vega": 0.0195, "theta": -0.0047, "rho": -0.031, "theo": 9.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-10T12:22:00", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BAX270115C00035000", "bid": 0.15, "bid_size": 2.0, "ask": 0.25, "ask_size": 158.0, "iv": 0.4723, "open_interest": 1311.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0242, "vega": 0.0192, "theta": -0.0037, "rho": 0.0052, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T09:51:01", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BAX270115P00035000", "bid": 10.0, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0333, "vega": 0.0085, "theta": -0.0037, "rho": -0.0144, "theo": 12.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-02-13T15:13:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BAX270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.8113, "open_interest": 321.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0169, "vega": 0.0138, "theta": -0.0027, "rho": 0.0034, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T15:52:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX270115P00037500", "bid": 12.5, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0068, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 14.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-01-29T11:29:57", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 68.0, "iv": 0.5827, "open_interest": 1755.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0117, "vega": 0.0098, "theta": -0.0019, "rho": 0.0022, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:10:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BAX270115P00040000", "bid": 15.0, "bid_size": 3.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 17.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2025-11-14T10:26:45", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BAX270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7621, "open_interest": 158.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0081, "vega": 0.0069, "theta": -0.0014, "rho": 0.0014, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:44:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAX270115P00042500", "bid": 17.5, "bid_size": 2.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 19.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2025-08-15T13:22:50", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BAX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.7796, "open_interest": 119.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0056, "vega": 0.0048, "theta": -0.001, "rho": 0.001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T11:11:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX270115P00045000", "bid": 20.0, "bid_size": 2.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 22.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "BAX270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.8243, "open_interest": 84.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0039, "vega": 0.0034, "theta": -0.0007, "rho": 0.0006, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T15:00:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAX270115P00047500", "bid": 22.6, "bid_size": 10.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 24.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "BAX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.8541, "open_interest": 465.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0005, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T10:57:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX270115P00050000", "bid": 25.0, "bid_size": 2.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 27.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2024-11-25T11:45:03", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BAX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.8254, "open_interest": 175.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0013, "vega": 0.0012, "theta": -0.0002, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T14:01:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BAX270115P00055000", "bid": 30.0, "bid_size": 2.0, "ask": 34.1, "ask_size": 1.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 32.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2024-11-25T11:45:03", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "BAX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.9959, "open_interest": 309.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-10T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BAX270115P00060000", "bid": 35.0, "bid_size": 2.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 37.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "BAX270219C00012500", "bid": 9.8, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0097, "vega": 0.0142, "theta": -0.0014, "rho": 0.0464, "theo": 11.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BAX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7613, "open_interest": 2.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0098, "vega": 0.0143, "theta": -0.0031, "rho": -0.0049, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-21T13:17:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX270219C00015000", "bid": 7.6, "bid_size": 3.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.5826, "open_interest": 2.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0174, "vega": 0.0215, "theta": -0.0026, "rho": 0.0532, "theo": 8.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-04T12:01:49", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BAX270219P00015000", "bid": 0.15, "bid_size": 11.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.8898, "open_interest": 19.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0177, "vega": 0.0217, "theta": -0.0039, "rho": -0.0081, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:31:53", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BAX270219C00017500", "bid": 5.2, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.387, "open_interest": 10.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0303, "vega": 0.0325, "theta": -0.0042, "rho": 0.0568, "theo": 6.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T15:26:45", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BAX270219P00017500", "bid": 0.35, "bid_size": 24.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.4784, "open_interest": 290.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.031, "vega": 0.0328, "theta": -0.0052, "rho": -0.014, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:38:51", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BAX270219C00020000", "bid": 4.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0474, "vega": 0.046, "theta": -0.006, "rho": 0.0551, "theo": 4.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-30T09:30:58", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "BAX270219P00020000", "bid": 0.8, "bid_size": 37.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.452, "open_interest": 133.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0488, "vega": 0.0465, "theta": -0.0068, "rho": -0.0238, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T10:15:46", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "BAX270219C00022500", "bid": 2.75, "bid_size": 113.0, "ask": 3.3, "ask_size": 82.0, "iv": 0.4301, "open_interest": 66.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0614, "vega": 0.0566, "theta": -0.0074, "rho": 0.0477, "theo": 2.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T10:09:14", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BAX270219P00022500", "bid": 1.6, "bid_size": 32.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.4301, "open_interest": 56.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0642, "vega": 0.0567, "theta": -0.008, "rho": -0.0363, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:52:32", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BAX270219C00025000", "bid": 1.5, "bid_size": 561.0, "ask": 2.65, "ask_size": 514.0, "iv": 0.449, "open_interest": 196.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0649, "vega": 0.059, "theta": -0.0078, "rho": 0.0372, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:40:43", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BAX270219P00025000", "bid": 2.15, "bid_size": 8.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3508, "open_interest": 38.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0695, "vega": 0.0578, "theta": -0.0082, "rho": -0.0469, "theo": 3.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T09:56:58", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BAX270219C00027500", "bid": 0.75, "bid_size": 30.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.4382, "open_interest": 85.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0587, "vega": 0.0538, "theta": -0.0072, "rho": 0.027, "theo": 1.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T10:53:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BAX270219P00027500", "bid": 4.7, "bid_size": 5.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.4943, "open_interest": 1.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0654, "vega": 0.05, "theta": -0.0075, "rho": -0.0507, "theo": 5.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-02T15:13:11", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BAX270219C00030000", "bid": 0.45, "bid_size": 87.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.4074, "open_interest": 10.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0482, "vega": 0.0449, "theta": -0.0061, "rho": 0.0189, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BAX270219P00030000", "bid": 6.7, "bid_size": 25.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.4617, "open_interest": 5.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0568, "vega": 0.0371, "theta": -0.0063, "rho": -0.0465, "theo": 7.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-10T12:22:00", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BAX270219C00032500", "bid": 0.35, "bid_size": 40.0, "ask": 0.55, "ask_size": 108.0, "iv": 0.4309, "open_interest": 13.0, "volume": 1.0, "delta": 0.155, "gamma": 0.0373, "vega": 0.0355, "theta": -0.0049, "rho": 0.013, "theo": 0.4481, "change": -0.02, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T14:04:19", "percent_change": -4.44445, "prev_day_close": 0.450000017881393}, {"option": "BAX270219P00032500", "bid": 8.7, "bid_size": 11.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0483, "vega": 0.0226, "theta": -0.0048, "rho": -0.0326, "theo": 9.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BAX270219C00035000", "bid": 0.1, "bid_size": 70.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.4867, "open_interest": 17.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0279, "vega": 0.0271, "theta": -0.0038, "rho": 0.0088, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T14:45:55", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "BAX270219P00035000", "bid": 10.7, "bid_size": 9.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0344, "vega": 0.0071, "theta": -0.0052, "rho": -0.0112, "theo": 12.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BAX270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0204, "vega": 0.0203, "theta": -0.0029, "rho": 0.006, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BAX270219P00037500", "bid": 12.5, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 14.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5759, "open_interest": 31.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0148, "vega": 0.015, "theta": -0.0021, "rho": 0.004, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T12:46:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX270219P00040000", "bid": 15.0, "bid_size": 2.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 17.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BAX270319C00005000", "bid": 16.1, "bid_size": 1.0, "ask": 20.2, "ask_size": 2.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0017, "vega": 0.0055, "theta": 0.0, "rho": 0.0194, "theo": 18.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "BAX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 1.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0018, "rho": -0.002, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 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": "BAX270319C00007500", "bid": 13.6, "bid_size": 1.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0032, "vega": 0.0077, "theta": 0.0, "rho": 0.0324, "theo": 15.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BAX270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.2461, "open_interest": 103.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0032, "vega": 0.0077, "theta": -0.002, "rho": -0.0028, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-09T12:49:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX270319C00010000", "bid": 11.4, "bid_size": 7.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.7768, "open_interest": 9.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0056, "vega": 0.0111, "theta": -0.0006, "rho": 0.044, "theo": 13.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-07-30T09:32:15", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BAX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.0288, "open_interest": 71.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0057, "vega": 0.0111, "theta": -0.0023, "rho": -0.004, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T10:20:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX270319C00012500", "bid": 10.1, "bid_size": 8.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.6809, "open_interest": 14.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0101, "vega": 0.0164, "theta": -0.0014, "rho": 0.0538, "theo": 10.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-05-05T11:32:04", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BAX270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.698, "open_interest": 42.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0102, "vega": 0.0166, "theta": -0.0028, "rho": -0.0063, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T10:20:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX270319C00015000", "bid": 8.0, "bid_size": 7.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5537, "open_interest": 8.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0178, "vega": 0.0249, "theta": -0.0026, "rho": 0.0613, "theo": 8.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-21T13:40:21", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BAX270319P00015000", "bid": 0.2, "bid_size": 1.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.4979, "open_interest": 307.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0181, "vega": 0.0251, "theta": -0.0037, "rho": -0.0106, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-29T12:45:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAX270319C00017500", "bid": 5.5, "bid_size": 32.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.4739, "open_interest": 62.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0301, "vega": 0.0372, "theta": -0.0041, "rho": 0.0647, "theo": 6.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-28T10:31:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BAX270319P00017500", "bid": 0.5, "bid_size": 8.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.4656, "open_interest": 745.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0306, "vega": 0.0375, "theta": -0.0049, "rho": -0.0182, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T14:21:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAX270319C00020000", "bid": 4.2, "bid_size": 14.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.473, "open_interest": 31.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0448, "vega": 0.0512, "theta": -0.0057, "rho": 0.0623, "theo": 4.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-08-05T09:46:32", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BAX270319P00020000", "bid": 1.05, "bid_size": 593.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.4376, "open_interest": 237.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.046, "vega": 0.0516, "theta": -0.0063, "rho": -0.03, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T12:58:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BAX270319C00022500", "bid": 2.7, "bid_size": 450.0, "ask": 3.9, "ask_size": 432.0, "iv": 0.4488, "open_interest": 190.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0558, "vega": 0.0614, "theta": -0.0069, "rho": 0.0542, "theo": 3.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-18T10:17:12", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BAX270319P00022500", "bid": 1.95, "bid_size": 113.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.413, "open_interest": 37.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.058, "vega": 0.0616, "theta": -0.0073, "rho": -0.0444, "theo": 2.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-09-18T15:28:57", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BAX270319C00025000", "bid": 1.9, "bid_size": 525.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.4267, "open_interest": 1558.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0585, "vega": 0.0639, "theta": -0.0073, "rho": 0.0434, "theo": 2.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T12:22:21", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BAX270319P00025000", "bid": 3.5, "bid_size": 48.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.4192, "open_interest": 39.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.062, "vega": 0.0632, "theta": -0.0075, "rho": -0.0569, "theo": 3.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T12:19:54", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BAX270319C00027500", "bid": 1.25, "bid_size": 58.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.4285, "open_interest": 71.0, "volume": 5.0, "delta": 0.3513, "gamma": 0.054, "vega": 0.0597, "theta": -0.0069, "rho": 0.033, "theo": 1.3731, "change": -0.005, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T13:35:32", "percent_change": -0.363636, "prev_day_close": 1.375}, {"option": "BAX270319P00027500", "bid": 4.9, "bid_size": 80.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.4254, "open_interest": 31.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0591, "vega": 0.0572, "theta": -0.007, "rho": -0.0634, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-10T14:01:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BAX270319C00030000", "bid": 0.75, "bid_size": 179.0, "ask": 1.05, "ask_size": 112.0, "iv": 0.4289, "open_interest": 172.0, "volume": 50.0, "delta": 0.255, "gamma": 0.0461, "vega": 0.0518, "theta": -0.0061, "rho": 0.0243, "theo": 0.9069, "change": -0.05, "open": 0.97, "high": 0.97, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T11:55:07", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "BAX270319P00030000", "bid": 7.2, "bid_size": 22.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0527, "vega": 0.0464, "theta": -0.0061, "rho": -0.062, "theo": 7.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-04-20T09:35:47", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BAX270319C00032500", "bid": 0.4, "bid_size": 157.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.4245, "open_interest": 57.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0374, "vega": 0.0429, "theta": -0.0051, "rho": 0.0177, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T12:48:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAX270319P00032500", "bid": 8.9, "bid_size": 13.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0454, "vega": 0.0335, "theta": -0.0051, "rho": -0.0538, "theo": 9.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-05-07T11:55:44", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "BAX270319C00035000", "bid": 0.25, "bid_size": 8.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.4502, "open_interest": 56.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0296, "vega": 0.0345, "theta": -0.0042, "rho": 0.0127, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T10:20:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAX270319P00035000", "bid": 10.9, "bid_size": 7.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.476, "open_interest": 3.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0386, "vega": 0.0207, "theta": -0.0038, "rho": -0.0369, "theo": 12.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-09-01T11:22:38", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BAX270319C00037500", "bid": 0.1, "bid_size": 11.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4606, "open_interest": 20.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0229, "vega": 0.0272, "theta": -0.0033, "rho": 0.0092, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T11:21:41", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BAX270319P00037500", "bid": 12.5, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.031, "vega": 0.0077, "theta": -0.0033, "rho": -0.0157, "theo": 14.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BAX270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.532, "open_interest": 10.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0176, "vega": 0.0213, "theta": -0.0026, "rho": 0.0066, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T13:17:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX270319P00040000", "bid": 15.0, "bid_size": 2.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0025, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 17.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BAX270521C00012500", "bid": 9.9, "bid_size": 7.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0107, "vega": 0.0227, "theta": -0.0007, "rho": 0.0692, "theo": 11.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BAX270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0108, "vega": 0.023, "theta": -0.0028, "rho": -0.0108, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 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": "BAX270521C00015000", "bid": 8.4, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0178, "vega": 0.0331, "theta": -0.0019, "rho": 0.078, "theo": 9.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BAX270521P00015000", "bid": 0.4, "bid_size": 12.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0182, "vega": 0.0335, "theta": -0.0035, "rho": -0.0174, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "BAX270521C00017500", "bid": 6.3, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0277, "vega": 0.0464, "theta": -0.0032, "rho": 0.082, "theo": 6.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BAX270521P00017500", "bid": 0.75, "bid_size": 15.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0285, "vega": 0.047, "theta": -0.0045, "rho": -0.0277, "theo": 0.9451, "change": 0.0, "open": 0.0, "high": 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": "BAX270521C00020000", "bid": 4.6, "bid_size": 7.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0386, "vega": 0.0604, "theta": -0.0046, "rho": 0.0797, "theo": 5.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BAX270521P00020000", "bid": 1.35, "bid_size": 7.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0403, "vega": 0.061, "theta": -0.0055, "rho": -0.0421, "theo": 1.5909, "change": 0.0, "open": 0.0, "high": 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": "BAX270521C00022500", "bid": 3.3, "bid_size": 119.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.4506, "open_interest": 49.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0472, "vega": 0.0708, "theta": -0.0056, "rho": 0.0717, "theo": 3.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T10:18:42", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BAX270521P00022500", "bid": 2.45, "bid_size": 15.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.05, "vega": 0.071, "theta": -0.0061, "rho": -0.0582, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BAX270521C00025000", "bid": 2.5, "bid_size": 121.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.4319, "open_interest": 69.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0507, "vega": 0.0747, "theta": -0.006, "rho": 0.0606, "theo": 2.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T09:58:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BAX270521P00025000", "bid": 3.7, "bid_size": 8.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.055, "vega": 0.0736, "theta": -0.0063, "rho": -0.0723, "theo": 3.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BAX270521C00027500", "bid": 1.6, "bid_size": 63.0, "ask": 2.1, "ask_size": 67.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0493, "vega": 0.0723, "theta": -0.0059, "rho": 0.0488, "theo": 1.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BAX270521P00027500", "bid": 5.1, "bid_size": 76.0, "ask": 6.5, "ask_size": 97.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0554, "vega": 0.069, "theta": -0.0059, "rho": -0.0804, "theo": 5.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BAX270521C00030000", "bid": 1.15, "bid_size": 115.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4179, "open_interest": 0.0, "volume": 4.0, "delta": 0.306, "gamma": 0.0446, "vega": 0.0658, "theta": -0.0054, "rho": 0.0382, "theo": 1.2773, "change": -0.01, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T11:49:17", "percent_change": -0.8, "prev_day_close": 1.25}, {"option": "BAX270521P00030000", "bid": 6.9, "bid_size": 12.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0527, "vega": 0.0581, "theta": -0.0052, "rho": -0.0791, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BAX270521C00032500", "bid": 0.7, "bid_size": 79.0, "ask": 1.05, "ask_size": 49.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0385, "vega": 0.0572, "theta": -0.0048, "rho": 0.0292, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BAX270521P00032500", "bid": 9.1, "bid_size": 13.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0488, "vega": 0.0442, "theta": -0.0044, "rho": -0.0673, "theo": 9.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BAX270521C00035000", "bid": 0.45, "bid_size": 14.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0321, "vega": 0.0482, "theta": -0.004, "rho": 0.0221, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BAX270521P00035000", "bid": 11.0, "bid_size": 4.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0447, "vega": 0.0276, "theta": -0.0035, "rho": -0.0479, "theo": 12.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX270617C00012500", "bid": 10.0, "bid_size": 9.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0107, "vega": 0.0252, "theta": -0.0008, "rho": 0.0758, "theo": 11.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BAX270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.7373, "open_interest": 5.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0109, "vega": 0.0255, "theta": -0.0027, "rho": -0.013, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-17T11:48:14", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BAX270617C00015000", "bid": 8.4, "bid_size": 9.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0176, "vega": 0.0362, "theta": -0.0019, "rho": 0.0851, "theo": 9.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BAX270617P00015000", "bid": 0.45, "bid_size": 6.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.5191, "open_interest": 20.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.018, "vega": 0.0366, "theta": -0.0035, "rho": -0.0205, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T14:36:20", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BAX270617C00017500", "bid": 6.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0267, "vega": 0.0499, "theta": -0.0032, "rho": 0.0893, "theo": 7.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BAX270617P00017500", "bid": 0.85, "bid_size": 83.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.4663, "open_interest": 60.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0276, "vega": 0.0506, "theta": -0.0044, "rho": -0.0321, "theo": 1.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:46:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BAX270617C00020000", "bid": 5.1, "bid_size": 11.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.5089, "open_interest": 40.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0366, "vega": 0.0639, "theta": -0.0044, "rho": 0.0871, "theo": 5.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-31T12:16:21", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BAX270617P00020000", "bid": 1.45, "bid_size": 15.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.4389, "open_interest": 2.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0382, "vega": 0.0646, "theta": -0.0052, "rho": -0.0475, "theo": 1.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-07-28T10:08:04", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BAX270617C00022500", "bid": 3.4, "bid_size": 217.0, "ask": 5.4, "ask_size": 232.0, "iv": 0.4886, "open_interest": 23.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0443, "vega": 0.0743, "theta": -0.0053, "rho": 0.0792, "theo": 3.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-20T10:01:50", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BAX270617P00022500", "bid": 2.6, "bid_size": 45.0, "ask": 2.95, "ask_size": 38.0, "iv": 0.4352, "open_interest": 14.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0472, "vega": 0.0746, "theta": -0.0058, "rho": -0.0645, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-04T12:21:30", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BAX270617C00025000", "bid": 2.7, "bid_size": 52.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.427, "open_interest": 112.0, "volume": 5.0, "delta": 0.5217, "gamma": 0.048, "vega": 0.0787, "theta": -0.0057, "rho": 0.068, "theo": 2.8411, "change": -0.475, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T10:49:45", "percent_change": -16.2393, "prev_day_close": 2.92499995231628}, {"option": "BAX270617P00025000", "bid": 4.0, "bid_size": 45.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.4286, "open_interest": 16.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0524, "vega": 0.0777, "theta": -0.006, "rho": -0.0796, "theo": 4.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-04T10:58:37", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BAX270617C00027500", "bid": 1.7, "bid_size": 476.0, "ask": 2.25, "ask_size": 83.0, "iv": 0.4099, "open_interest": 108.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0473, "vega": 0.077, "theta": -0.0056, "rho": 0.0558, "theo": 2.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-14T14:54:51", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BAX270617P00027500", "bid": 5.2, "bid_size": 12.0, "ask": 6.9, "ask_size": 96.0, "iv": 0.4562, "open_interest": 5.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0536, "vega": 0.0734, "theta": -0.0058, "rho": -0.0878, "theo": 5.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-31T13:36:49", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BAX270617C00030000", "bid": 1.1, "bid_size": 37.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.4072, "open_interest": 147.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0437, "vega": 0.071, "theta": -0.0052, "rho": 0.0444, "theo": 1.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T12:54:39", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BAX270617P00030000", "bid": 6.9, "bid_size": 8.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.052, "vega": 0.0632, "theta": -0.0052, "rho": -0.0876, "theo": 7.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-07T15:38:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BAX270617C00032500", "bid": 0.75, "bid_size": 27.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.4098, "open_interest": 39.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0384, "vega": 0.0628, "theta": -0.0046, "rho": 0.0347, "theo": 1.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-25T13:20:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BAX270617P00032500", "bid": 9.2, "bid_size": 7.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0488, "vega": 0.0492, "theta": -0.0044, "rho": -0.0773, "theo": 9.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BAX270617C00035000", "bid": 0.5, "bid_size": 12.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.4093, "open_interest": 15.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0326, "vega": 0.0537, "theta": -0.004, "rho": 0.0267, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-01T12:32:41", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAX270617P00035000", "bid": 11.0, "bid_size": 7.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0461, "vega": 0.0321, "theta": -0.0037, "rho": -0.0566, "theo": 12.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BAX270617C00037500", "bid": 0.35, "bid_size": 21.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.417, "open_interest": 1.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0271, "vega": 0.045, "theta": -0.0034, "rho": 0.0204, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-01T12:32:41", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BAX270617P00037500", "bid": 13.1, "bid_size": 8.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0375, "vega": 0.0121, "theta": -0.0033, "rho": -0.0233, "theo": 14.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BAX270617C00040000", "bid": 0.25, "bid_size": 8.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4845, "open_interest": 2.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0222, "vega": 0.0372, "theta": -0.0028, "rho": 0.0156, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-31T14:56:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BAX270617P00040000", "bid": 15.0, "bid_size": 10.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.007, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 16.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BAX270917C00012500", "bid": 9.7, "bid_size": 23.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0108, "vega": 0.0319, "theta": -0.001, "rho": 0.0965, "theo": 11.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BAX270917P00012500", "bid": 0.3, "bid_size": 39.0, "ask": 2.5, "ask_size": 411.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0111, "vega": 0.0324, "theta": -0.0025, "rho": -0.02, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "BAX270917C00015000", "bid": 8.0, "bid_size": 137.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.49, "open_interest": 10.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0169, "vega": 0.0449, "theta": -0.0019, "rho": 0.1074, "theo": 9.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-10T09:47:35", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BAX270917P00015000", "bid": 0.6, "bid_size": 107.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.4914, "open_interest": 1.0, "volume": 10.0, "delta": -0.1192, "gamma": 0.0175, "vega": 0.0455, "theta": -0.0031, "rho": -0.0309, "theo": 0.8397, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:09:08", "percent_change": 9.67742, "prev_day_close": 0.774999976158142}, {"option": "BAX270917C00017500", "bid": 6.0, "bid_size": 50.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0243, "vega": 0.0598, "theta": -0.0029, "rho": 0.1121, "theo": 7.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BAX270917P00017500", "bid": 1.05, "bid_size": 204.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.4586, "open_interest": 0.0, "volume": 5.0, "delta": -0.1843, "gamma": 0.0255, "vega": 0.0608, "theta": -0.0039, "rho": -0.0462, "theo": 1.334, "change": 0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:10:09", "percent_change": 5.66038, "prev_day_close": 1.32499998807907}, {"option": "BAX270917C00020000", "bid": 5.4, "bid_size": 126.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0318, "vega": 0.0741, "theta": -0.0038, "rho": 0.11, "theo": 5.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BAX270917P00020000", "bid": 1.75, "bid_size": 70.0, "ask": 2.3, "ask_size": 66.0, "iv": 0.4363, "open_interest": 4.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0339, "vega": 0.0751, "theta": -0.0046, "rho": -0.0652, "theo": 2.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T13:48:52", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BAX270917C00022500", "bid": 3.3, "bid_size": 311.0, "ask": 6.1, "ask_size": 114.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0376, "vega": 0.0848, "theta": -0.0045, "rho": 0.1023, "theo": 4.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BAX270917P00022500", "bid": 2.7, "bid_size": 461.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.4199, "open_interest": 50.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0409, "vega": 0.0853, "theta": -0.0051, "rho": -0.0851, "theo": 3.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-24T14:50:05", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BAX270917C00025000", "bid": 3.3, "bid_size": 101.0, "ask": 4.1, "ask_size": 391.0, "iv": 0.4452, "open_interest": 126.0, "volume": 228.0, "delta": 0.5527, "gamma": 0.0408, "vega": 0.0904, "theta": -0.0049, "rho": 0.0911, "theo": 3.5003, "change": 0.09, "open": 3.5, "high": 3.6, "low": 3.49, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-09-21T11:55:44", "percent_change": 2.6087, "prev_day_close": 3.44999992847443}, {"option": "BAX270917P00025000", "bid": 4.2, "bid_size": 399.0, "ask": 4.8, "ask_size": 86.0, "iv": 0.4232, "open_interest": 123.0, "volume": 1.0, "delta": -0.4769, "gamma": 0.0456, "vega": 0.0894, "theta": -0.0054, "rho": -0.1026, "theo": 4.4993, "change": 0.1, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:11:39", "percent_change": 2.22222, "prev_day_close": 4.5}, {"option": "BAX270917C00027500", "bid": 2.1, "bid_size": 116.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.4052, "open_interest": 16.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0413, "vega": 0.0907, "theta": -0.005, "rho": 0.0786, "theo": 2.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T12:22:45", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BAX270917P00027500", "bid": 4.7, "bid_size": 41.0, "ask": 7.4, "ask_size": 85.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0479, "vega": 0.0867, "theta": -0.0053, "rho": -0.1134, "theo": 6.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T14:39:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BAX270917C00030000", "bid": 1.7, "bid_size": 5.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4141, "open_interest": 11.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0397, "vega": 0.087, "theta": -0.0048, "rho": 0.0662, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-17T15:34:49", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BAX270917P00030000", "bid": 7.7, "bid_size": 5.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.4187, "open_interest": 50.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0483, "vega": 0.0786, "theta": -0.0051, "rho": -0.116, "theo": 7.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-24T14:50:05", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BAX270917C00032500", "bid": 1.25, "bid_size": 5.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0367, "vega": 0.0806, "theta": -0.0045, "rho": 0.0549, "theo": 1.526, "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": 1.39999997615814}, {"option": "BAX270917P00032500", "bid": 8.2, "bid_size": 7.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0474, "vega": 0.0659, "theta": -0.0048, "rho": -0.1067, "theo": 10.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BAX270917C00035000", "bid": 0.85, "bid_size": 24.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.4108, "open_interest": 131.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.033, "vega": 0.0729, "theta": -0.0041, "rho": 0.0452, "theo": 1.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BAX270917P00035000", "bid": 10.4, "bid_size": 8.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0461, "vega": 0.05, "theta": -0.0042, "rho": -0.0886, "theo": 12.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BAX270917C00037500", "bid": 0.6, "bid_size": 27.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.4187, "open_interest": 30.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0292, "vega": 0.0647, "theta": -0.0036, "rho": 0.0369, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-08T09:36:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BAX270917P00037500", "bid": 12.6, "bid_size": 8.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0448, "vega": 0.0306, "theta": -0.0039, "rho": -0.0582, "theo": 14.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BAX280121C00002500", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0055, "theta": 0.0, "rho": 0.0245, "theo": 20.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-07-01T15:37:33", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BAX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0006, "rho": -0.0034, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BAX280121C00005000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.8879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0018, "vega": 0.0103, "theta": 0.0, "rho": 0.0552, "theo": 18.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-03T15:04:35", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BAX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.9413, "open_interest": 3.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0018, "vega": 0.0103, "theta": -0.0008, "rho": -0.0064, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-05-01T11:39:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BAX280121C00007500", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.5457, "open_interest": 6.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0036, "vega": 0.017, "theta": 0.0, "rho": 0.0824, "theo": 16.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-07-27T10:51:14", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BAX280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7339, "open_interest": 32.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0036, "vega": 0.0172, "theta": -0.0011, "rho": -0.011, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-01T13:13:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAX280121C00010000", "bid": 11.5, "bid_size": 8.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.5304, "open_interest": 80.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0064, "vega": 0.0264, "theta": 0.0, "rho": 0.1058, "theo": 13.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-09-17T11:52:56", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BAX280121P00010000", "bid": 0.1, "bid_size": 3.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.641, "open_interest": 54.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0066, "vega": 0.0268, "theta": -0.0015, "rho": -0.0182, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T12:57:51", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "BAX280121C00012500", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 365.0, "iv": 0.4888, "open_interest": 148.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0105, "vega": 0.039, "theta": -0.0006, "rho": 0.1244, "theo": 11.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BAX280121P00012500", "bid": 0.45, "bid_size": 68.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.4966, "open_interest": 954.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0109, "vega": 0.0398, "theta": -0.0021, "rho": -0.0294, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:37:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAX280121C00015000", "bid": 9.7, "bid_size": 102.0, "ask": 10.2, "ask_size": 95.0, "iv": 0.4888, "open_interest": 1266.0, "volume": 32.0, "delta": 0.8758, "gamma": 0.0158, "vega": 0.0544, "theta": -0.0014, "rho": 0.1366, "theo": 9.9273, "change": 0.2, "open": 9.75, "high": 10.0, "low": 9.75, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T12:55:46", "percent_change": 2.04081, "prev_day_close": 9.80000019073486}, {"option": "BAX280121P00015000", "bid": 0.85, "bid_size": 47.0, "ask": 1.25, "ask_size": 159.0, "iv": 0.484, "open_interest": 1089.0, "volume": 1.0, "delta": -0.1283, "gamma": 0.0167, "vega": 0.0556, "theta": -0.0027, "rho": -0.0456, "theo": 1.0524, "change": 0.05, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:25:42", "percent_change": 5.0, "prev_day_close": 1.0}, {"option": "BAX280121C00017500", "bid": 6.1, "bid_size": 530.0, "ask": 9.9, "ask_size": 382.0, "iv": 0.4349, "open_interest": 949.0, "volume": 25.0, "delta": 0.8157, "gamma": 0.0217, "vega": 0.0706, "theta": -0.0023, "rho": 0.1415, "theo": 8.1746, "change": -0.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T10:29:02", "percent_change": -1.84049, "prev_day_close": 8.15000009536743}, {"option": "BAX280121P00017500", "bid": 1.45, "bid_size": 95.0, "ask": 1.95, "ask_size": 108.0, "iv": 0.4657, "open_interest": 366.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0232, "vega": 0.0721, "theta": -0.0034, "rho": -0.0661, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-16T14:56:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BAX280121C00020000", "bid": 5.9, "bid_size": 439.0, "ask": 8.3, "ask_size": 419.0, "iv": 0.4967, "open_interest": 4389.0, "volume": 2.0, "delta": 0.7435, "gamma": 0.0272, "vega": 0.0854, "theta": -0.0031, "rho": 0.1397, "theo": 6.6519, "change": 0.22, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-09-21T12:22:04", "percent_change": 3.30827, "prev_day_close": 6.65000009536743}, {"option": "BAX280121P00020000", "bid": 2.25, "bid_size": 53.0, "ask": 2.85, "ask_size": 80.0, "iv": 0.4484, "open_interest": 799.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0296, "vega": 0.0869, "theta": -0.0039, "rho": -0.0899, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T11:17:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BAX280121C00022500", "bid": 3.9, "bid_size": 571.0, "ask": 7.5, "ask_size": 480.0, "iv": 0.4691, "open_interest": 653.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0315, "vega": 0.0966, "theta": -0.0036, "rho": 0.1324, "theo": 5.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-18T10:29:38", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BAX280121P00022500", "bid": 3.3, "bid_size": 98.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.4366, "open_interest": 999.0, "volume": 2.0, "delta": -0.358, "gamma": 0.0351, "vega": 0.0974, "theta": -0.0044, "rho": -0.113, "theo": 3.633, "change": 0.15, "open": 3.38, "high": 3.8, "low": 3.38, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:22:49", "percent_change": 4.10959, "prev_day_close": 3.64999997615814}, {"option": "BAX280121C00025000", "bid": 3.8, "bid_size": 247.0, "ask": 5.0, "ask_size": 414.0, "iv": 0.4374, "open_interest": 1302.0, "volume": 2.0, "delta": 0.5843, "gamma": 0.0341, "vega": 0.1033, "theta": -0.004, "rho": 0.1216, "theo": 4.3158, "change": 0.13, "open": 4.54, "high": 4.54, "low": 4.53, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-09-21T12:22:04", "percent_change": 2.95455, "prev_day_close": 4.39999985694885}, {"option": "BAX280121P00025000", "bid": 4.7, "bid_size": 52.0, "ask": 5.3, "ask_size": 84.0, "iv": 0.4291, "open_interest": 392.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0392, "vega": 0.1024, "theta": -0.0046, "rho": -0.1331, "theo": 5.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T09:30:13", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BAX280121C00027500", "bid": 3.0, "bid_size": 234.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.4153, "open_interest": 291.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0351, "vega": 0.1056, "theta": -0.0042, "rho": 0.1093, "theo": 3.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T10:36:56", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BAX280121P00027500", "bid": 4.5, "bid_size": 248.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.4405, "open_interest": 52.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0419, "vega": 0.1019, "theta": -0.0047, "rho": -0.147, "theo": 6.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-18T09:50:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BAX280121C00030000", "bid": 2.55, "bid_size": 69.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.424, "open_interest": 1099.0, "volume": 40.0, "delta": 0.4368, "gamma": 0.0348, "vega": 0.1043, "theta": -0.0042, "rho": 0.0965, "theo": 2.7807, "change": 0.07, "open": 2.8, "high": 2.8, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-21T10:29:02", "percent_change": 2.5926, "prev_day_close": 2.69999992847443}, {"option": "BAX280121P00030000", "bid": 6.7, "bid_size": 172.0, "ask": 10.2, "ask_size": 372.0, "iv": 0.4291, "open_interest": 147.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0434, "vega": 0.096, "theta": -0.0046, "rho": -0.1522, "theo": 8.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-05T15:48:32", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BAX280121C00032500", "bid": 1.8, "bid_size": 113.0, "ask": 2.55, "ask_size": 177.0, "iv": 0.4182, "open_interest": 347.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0335, "vega": 0.1003, "theta": -0.0041, "rho": 0.0842, "theo": 2.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-08T15:49:08", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BAX280121P00032500", "bid": 8.0, "bid_size": 8.0, "ask": 12.8, "ask_size": 54.0, "iv": 0.4263, "open_interest": 45.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0441, "vega": 0.0854, "theta": -0.0044, "rho": -0.1491, "theo": 10.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-08-12T14:12:16", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BAX280121C00035000", "bid": 1.55, "bid_size": 61.0, "ask": 2.05, "ask_size": 160.0, "iv": 0.424, "open_interest": 886.0, "volume": 2.0, "delta": 0.3181, "gamma": 0.0315, "vega": 0.0946, "theta": -0.0039, "rho": 0.073, "theo": 1.8021, "change": 0.0, "open": 1.95, "high": 1.95, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T11:59:24", "percent_change": 7.01231e-07, "prev_day_close": 1.69999998807907}, {"option": "BAX280121P00035000", "bid": 10.9, "bid_size": 11.0, "ask": 14.3, "ask_size": 54.0, "iv": 0.438, "open_interest": 5.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0442, "vega": 0.0718, "theta": -0.0042, "rho": -0.1367, "theo": 12.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-02-13T15:13:09", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BAX280121C00037500", "bid": 1.2, "bid_size": 54.0, "ask": 1.7, "ask_size": 138.0, "iv": 0.4238, "open_interest": 228.0, "volume": 25.0, "delta": 0.2705, "gamma": 0.0292, "vega": 0.0879, "theta": -0.0036, "rho": 0.063, "theo": 1.4589, "change": 0.04, "open": 1.56, "high": 1.56, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T12:12:34", "percent_change": 2.96297, "prev_day_close": 1.34999996423721}, {"option": "BAX280121P00037500", "bid": 12.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0435, "vega": 0.0535, "theta": -0.0038, "rho": -0.1067, "theo": 14.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-04-06T12:36:22", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "BAX280121C00040000", "bid": 0.9, "bid_size": 102.0, "ask": 1.4, "ask_size": 266.0, "iv": 0.4211, "open_interest": 128.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0267, "vega": 0.0806, "theta": -0.0033, "rho": 0.0541, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T13:41:37", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BAX280121P00040000", "bid": 15.0, "bid_size": 8.0, "ask": 19.5, "ask_size": 23.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0444, "vega": 0.0349, "theta": -0.0036, "rho": -0.0743, "theo": 17.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BAX290119C00012500", "bid": 10.0, "bid_size": 6.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.009, "vega": 0.0623, "theta": -0.0004, "rho": 0.1719, "theo": 13.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BAX290119P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0097, "vega": 0.0643, "theta": -0.002, "rho": -0.0759, "theo": 1.4916, "change": 0.0, "open": 0.0, "high": 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": "BAX290119C00015000", "bid": 9.1, "bid_size": 55.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.3864, "open_interest": 2.0, "volume": 1.0, "delta": 0.858, "gamma": 0.0123, "vega": 0.0779, "theta": -0.0009, "rho": 0.1918, "theo": 11.4482, "change": -0.05, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T12:55:58", "percent_change": -0.432902, "prev_day_close": 11.5500001907349}, {"option": "BAX290119P00015000", "bid": 0.3, "bid_size": 60.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0135, "vega": 0.0806, "theta": -0.0023, "rho": -0.1004, "theo": 2.0138, "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": 1.82500004768372}, {"option": "BAX290119C00017500", "bid": 8.5, "bid_size": 18.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0157, "vega": 0.0936, "theta": -0.0014, "rho": 0.2038, "theo": 9.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BAX290119P00017500", "bid": 1.0, "bid_size": 56.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0177, "vega": 0.0968, "theta": -0.0027, "rho": -0.1288, "theo": 2.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BAX290119C00020000", "bid": 7.1, "bid_size": 36.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.019, "vega": 0.108, "theta": -0.0019, "rho": 0.2085, "theo": 8.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-14T10:21:44", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "BAX290119P00020000", "bid": 2.0, "bid_size": 471.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.022, "vega": 0.1113, "theta": -0.003, "rho": -0.159, "theo": 3.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BAX290119C00022500", "bid": 6.0, "bid_size": 405.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0218, "vega": 0.1201, "theta": -0.0023, "rho": 0.2069, "theo": 7.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BAX290119P00022500", "bid": 3.9, "bid_size": 82.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.4714, "open_interest": 0.0, "volume": 1.0, "delta": -0.3267, "gamma": 0.0262, "vega": 0.1226, "theta": -0.0032, "rho": -0.1881, "theo": 4.723, "change": -0.145, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-21T12:00:22", "percent_change": -3.20442, "prev_day_close": 4.52499997615814}, {"option": "BAX290119C00025000", "bid": 5.0, "bid_size": 135.0, "ask": 7.9, "ask_size": 122.0, "iv": 0.4552, "open_interest": 6.0, "volume": 2.0, "delta": 0.6478, "gamma": 0.024, "vega": 0.1293, "theta": -0.0026, "rho": 0.2006, "theo": 6.2367, "change": -0.34, "open": 6.21, "high": 6.21, "low": 6.21, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-09-21T11:29:47", "percent_change": -5.19084, "prev_day_close": 6.55000019073486}, {"option": "BAX290119P00025000", "bid": 4.5, "bid_size": 37.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.03, "vega": 0.1297, "theta": -0.0034, "rho": -0.2134, "theo": 6.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BAX290119C00027500", "bid": 4.1, "bid_size": 15.0, "ask": 7.1, "ask_size": 67.0, "iv": 0.4503, "open_interest": 3.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0255, "vega": 0.1353, "theta": -0.0028, "rho": 0.191, "theo": 5.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T09:48:54", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BAX290119P00027500", "bid": 6.0, "bid_size": 48.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0333, "vega": 0.1319, "theta": -0.0035, "rho": -0.2317, "theo": 7.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BAX290119C00030000", "bid": 3.2, "bid_size": 15.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0264, "vega": 0.1384, "theta": -0.0029, "rho": 0.1794, "theo": 4.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BAX290119P00030000", "bid": 7.3, "bid_size": 7.0, "ask": 10.6, "ask_size": 4.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0362, "vega": 0.1295, "theta": -0.0036, "rho": -0.2442, "theo": 9.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "BAX290119C00032500", "bid": 2.25, "bid_size": 63.0, "ask": 5.6, "ask_size": 235.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0267, "vega": 0.1391, "theta": -0.003, "rho": 0.1674, "theo": 3.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BAX290119P00032500", "bid": 9.0, "bid_size": 66.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0386, "vega": 0.1226, "theta": -0.0036, "rho": -0.241, "theo": 11.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BAX290119C00035000", "bid": 1.0, "bid_size": 22.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.3794, "open_interest": 2.0, "volume": 11.0, "delta": 0.4413, "gamma": 0.0265, "vega": 0.1377, "theta": -0.003, "rho": 0.155, "theo": 3.4359, "change": -0.11, "open": 3.16, "high": 3.34, "low": 3.16, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T12:12:34", "percent_change": -3.1884, "prev_day_close": 3.44999992847443}, {"option": "BAX290119P00035000", "bid": 11.1, "bid_size": 34.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0409, "vega": 0.1099, "theta": -0.0036, "rho": -0.2306, "theo": 13.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}], "symbol": "BAX", "security_type": "stock", "exchange_id": 3, "current_price": 22.93, "price_change": 0.13, "price_change_percent": 0.5702, "bid": 22.56, "ask": 23.39, "bid_size": 300, "ask_size": 200, "open": 22.99, "high": 23.08, "low": 22.56, "close": 22.93, "prev_day_close": 22.8, "volume": 11746595, "iv30": 34.9, "iv30_change": 0.764, "iv30_change_percent": 2.2381, "seqno": 8536164863, "last_trade_time": "2026-09-21T16:00:00", "tick": "down"}, "symbol": "BAX"}