{"timestamp": "2026-09-20 01:29:34", "data": {"options": [{"option": "BBIO261016C00055000", "bid": 10.5, "bid_size": 19.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.4323, "open_interest": 7.0, "volume": 8.0, "delta": 0.93, "gamma": 0.0146, "vega": 0.0259, "theta": -0.0231, "rho": 0.0381, "theo": 12.3241, "change": -0.83, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-09-18T09:58:37", "percent_change": -6.21723, "prev_day_close": 13.3499999046326}, {"option": "BBIO261016P00055000", "bid": 0.05, "bid_size": 36.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.4942, "open_interest": 4711.0, "volume": 120.0, "delta": -0.0738, "gamma": 0.0147, "vega": 0.0262, "theta": -0.0234, "rho": -0.0036, "theo": 0.3239, "change": -0.125, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:33:32", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "BBIO261016C00060000", "bid": 7.0, "bid_size": 42.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.4554, "open_interest": 0.0, "volume": 51.0, "delta": 0.8227, "gamma": 0.0303, "vega": 0.0488, "theta": -0.0405, "rho": 0.036, "theo": 7.9114, "change": -0.5, "open": 8.56, "high": 8.56, "low": 8.1, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T15:21:29", "percent_change": -5.68182, "prev_day_close": 8.80000019073486}, {"option": "BBIO261016P00060000", "bid": 0.45, "bid_size": 44.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.5414, "open_interest": 16.0, "volume": 12.0, "delta": -0.1825, "gamma": 0.0307, "vega": 0.0493, "theta": -0.0411, "rho": -0.0085, "theo": 0.9008, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T14:19:28", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "BBIO261016C00062500", "bid": 4.9, "bid_size": 26.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0395, "vega": 0.061, "theta": -0.0492, "rho": 0.033, "theo": 5.9753, "change": 0.0, "open": 0.0, "high": 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": "BBIO261016P00062500", "bid": 0.2, "bid_size": 36.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0401, "vega": 0.0612, "theta": -0.05, "rho": -0.0124, "theo": 1.4639, "change": 0.0, "open": 0.0, "high": 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": "BBIO261016C00065000", "bid": 2.45, "bid_size": 54.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3475, "open_interest": 433.0, "volume": 32.0, "delta": 0.6255, "gamma": 0.0468, "vega": 0.0703, "theta": -0.0554, "rho": 0.0286, "theo": 4.3101, "change": -0.94, "open": 4.07, "high": 4.21, "low": 4.07, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-09-18T13:36:15", "percent_change": -18.2524, "prev_day_close": 5.15000009536743}, {"option": "BBIO261016P00065000", "bid": 1.9, "bid_size": 134.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.4559, "open_interest": 4713.0, "volume": 16.0, "delta": -0.3834, "gamma": 0.0478, "vega": 0.0704, "theta": -0.0564, "rho": -0.0168, "theo": 2.303, "change": -0.375, "open": 2.4, "high": 2.55, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T15:54:53", "percent_change": -16.8539, "prev_day_close": 2.22500002384186}, {"option": "BBIO261016C00067500", "bid": 2.55, "bid_size": 30.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.4518, "open_interest": 0.0, "volume": 40.0, "delta": 0.5032, "gamma": 0.0502, "vega": 0.0739, "theta": -0.0571, "rho": 0.0234, "theo": 2.9671, "change": -0.55, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T11:44:13", "percent_change": -15.0685, "prev_day_close": 3.64999985694885}, {"option": "BBIO261016P00067500", "bid": 1.85, "bid_size": 36.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.4719, "open_interest": 19.0, "volume": 2.0, "delta": -0.5085, "gamma": 0.0514, "vega": 0.0735, "theta": -0.0586, "rho": -0.021, "theo": 3.4704, "change": 0.1, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T10:05:03", "percent_change": 3.0303, "prev_day_close": 3.30000007152557}, {"option": "BBIO261016C00070000", "bid": 0.5, "bid_size": 56.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.3499, "open_interest": 115.0, "volume": 134.0, "delta": 0.3824, "gamma": 0.0483, "vega": 0.0706, "theta": -0.054, "rho": 0.018, "theo": 1.9581, "change": -1.175, "open": 1.5, "high": 1.87, "low": 1.5, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T14:28:32", "percent_change": -38.843, "prev_day_close": 3.02499997615814}, {"option": "BBIO261016P00070000", "bid": 4.8, "bid_size": 12.0, "ask": 6.7, "ask_size": 85.0, "iv": 0.5358, "open_interest": 331.0, "volume": 1.0, "delta": -0.6332, "gamma": 0.05, "vega": 0.0695, "theta": -0.0558, "rho": -0.0241, "theo": 4.9801, "change": 2.7, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T15:57:16", "percent_change": 65.8537, "prev_day_close": 4.09999990463257}, {"option": "BBIO261016C00072500", "bid": 0.35, "bid_size": 45.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.3808, "open_interest": 81.0, "volume": 81.0, "delta": 0.276, "gamma": 0.0423, "vega": 0.062, "theta": -0.0471, "rho": 0.0131, "theo": 1.25, "change": -0.25, "open": 1.38, "high": 1.38, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:23:32", "percent_change": -17.2414, "prev_day_close": 1.44999998807907}, {"option": "BBIO261016P00072500", "bid": 6.2, "bid_size": 38.0, "ask": 8.7, "ask_size": 43.0, "iv": 0.531, "open_interest": 3.0, "volume": 9.0, "delta": -0.744, "gamma": 0.0444, "vega": 0.0592, "theta": -0.0494, "rho": -0.0246, "theo": 6.8011, "change": 1.6, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T11:19:03", "percent_change": 27.5862, "prev_day_close": 5.79999995231628}, {"option": "BBIO261016C00075000", "bid": 0.65, "bid_size": 13.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.4434, "open_interest": 364.0, "volume": 71.0, "delta": 0.1912, "gamma": 0.0342, "vega": 0.0506, "theta": -0.0384, "rho": 0.0091, "theo": 0.7804, "change": -0.325, "open": 1.03, "high": 1.03, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:26:38", "percent_change": -26.5306, "prev_day_close": 1.22499996423721}, {"option": "BBIO261016P00075000", "bid": 7.8, "bid_size": 43.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.4252, "open_interest": 329.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0368, "vega": 0.0452, "theta": -0.0413, "rho": -0.0228, "theo": 8.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-09T15:18:38", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BBIO261016C00077500", "bid": 0.15, "bid_size": 25.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.4584, "open_interest": 228.0, "volume": 3.0, "delta": 0.1288, "gamma": 0.026, "vega": 0.0391, "theta": -0.0298, "rho": 0.0061, "theo": 0.4816, "change": -0.325, "open": 0.48, "high": 0.48, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:06:58", "percent_change": -52.0, "prev_day_close": 0.624999985098839}, {"option": "BBIO261016P00077500", "bid": 9.3, "bid_size": 32.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0285, "vega": 0.0318, "theta": -0.033, "rho": -0.0184, "theo": 11.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "BBIO261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.4432, "open_interest": 263.0, "volume": 11.0, "delta": 0.0852, "gamma": 0.019, "vega": 0.0291, "theta": -0.0222, "rho": 0.0041, "theo": 0.2963, "change": -0.625, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:42:30", "percent_change": -71.4286, "prev_day_close": 0.875}, {"option": "BBIO261016P00080000", "bid": 12.4, "bid_size": 19.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0201, "vega": 0.0196, "theta": -0.0241, "rho": -0.011, "theo": 13.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BBIO261016C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5264, "open_interest": 210.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0135, "vega": 0.0211, "theta": -0.0162, "rho": 0.0027, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T11:08:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BBIO261016P00082500", "bid": 14.2, "bid_size": 14.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.976, "gamma": 0.012, "vega": 0.0088, "theta": -0.0144, "rho": -0.0052, "theo": 15.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-03T10:03:35", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BBIO261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.4664, "open_interest": 98.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0094, "vega": 0.015, "theta": -0.0117, "rho": 0.0017, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T13:44:50", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BBIO261016P00085000", "bid": 16.6, "bid_size": 5.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0059, "vega": 0.0034, "theta": -0.0064, "rho": -0.0021, "theo": 18.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-03T10:03:35", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "BBIO261016C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7009, "open_interest": 7.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0065, "vega": 0.0106, "theta": -0.0083, "rho": 0.0011, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T09:59:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261016P00087500", "bid": 19.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0023, "vega": 0.001, "theta": -0.0021, "rho": -0.0006, "theo": 20.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BBIO261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7536, "open_interest": 11.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0045, "vega": 0.0075, "theta": -0.0059, "rho": 0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T13:02:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261016P00090000", "bid": 21.5, "bid_size": 4.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 23.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BBIO261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0021, "vega": 0.0037, "theta": -0.003, "rho": 0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "BBIO261016P00095000", "bid": 26.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "BBIO261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8621, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0019, "theta": -0.0015, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:46:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO261016P00100000", "bid": 31.5, "bid_size": 4.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "BBIO261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBIO261016P00105000", "bid": 36.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "BBIO261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "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": 1.07500004768372}, {"option": "BBIO261016P00110000", "bid": 41.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "BBIO261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "BBIO261016P00115000", "bid": 46.5, "bid_size": 4.0, "ask": 50.5, "ask_size": 4.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIO261016P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 55.5, "ask_size": 3.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIO261016P00125000", "bid": 56.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 1.1771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO261120C00035000", "bid": 30.0, "bid_size": 11.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0018, "vega": 0.011, "theta": -0.0067, "rho": 0.0588, "theo": 32.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-20T15:51:53", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "BBIO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0018, "vega": 0.0111, "theta": -0.0068, "rho": -0.0019, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120C00037500", "bid": 27.6, "bid_size": 5.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0024, "vega": 0.014, "theta": -0.0081, "rho": 0.0625, "theo": 29.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.82, "last_trade_time": "2026-08-19T12:00:16", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "BBIO261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.9467, "open_interest": 4.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0024, "vega": 0.0141, "theta": -0.0081, "rho": -0.0026, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T15:54:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261120C00040000", "bid": 25.1, "bid_size": 8.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0032, "vega": 0.0178, "theta": -0.0097, "rho": 0.066, "theo": 27.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-15T13:51:26", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "BBIO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0032, "vega": 0.0178, "theta": -0.0098, "rho": -0.0034, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120C00042500", "bid": 22.7, "bid_size": 6.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0043, "vega": 0.0224, "theta": -0.0116, "rho": 0.0692, "theo": 25.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-07-14T14:12:40", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "BBIO261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0043, "vega": 0.0225, "theta": -0.0117, "rho": -0.0044, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120C00045000", "bid": 20.3, "bid_size": 6.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0057, "vega": 0.0282, "theta": -0.0139, "rho": 0.0719, "theo": 22.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-04-29T12:12:30", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BBIO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.8344, "open_interest": 324.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0058, "vega": 0.0283, "theta": -0.014, "rho": -0.0058, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:01:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261120C00047500", "bid": 18.0, "bid_size": 19.0, "ask": 21.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0075, "vega": 0.0352, "theta": -0.0165, "rho": 0.0742, "theo": 20.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-09-15T11:47:37", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BBIO261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0076, "vega": 0.0353, "theta": -0.0167, "rho": -0.0077, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120C00050000", "bid": 16.3, "bid_size": 43.0, "ask": 18.9, "ask_size": 42.0, "iv": 0.4513, "open_interest": 314.0, "volume": 3.0, "delta": 0.9196, "gamma": 0.0098, "vega": 0.0436, "theta": -0.0196, "rho": 0.0758, "theo": 18.0303, "change": -0.95, "open": 18.3, "high": 18.3, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-18T11:26:02", "percent_change": -5.03979, "prev_day_close": 18.8500003814697}, {"option": "BBIO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.5285, "open_interest": 300.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0099, "vega": 0.0439, "theta": -0.0198, "rho": -0.0102, "theo": 0.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-04-28T10:31:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBIO261120C00055000", "bid": 11.6, "bid_size": 41.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.016, "vega": 0.0646, "theta": -0.0266, "rho": 0.0762, "theo": 13.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-14T11:59:41", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBIO261120P00055000", "bid": 0.8, "bid_size": 47.0, "ask": 1.8, "ask_size": 59.0, "iv": 0.5342, "open_interest": 0.0, "volume": 87.0, "delta": -0.1504, "gamma": 0.0162, "vega": 0.065, "theta": -0.027, "rho": -0.0174, "theo": 1.2313, "change": -0.5, "open": 1.3, "high": 2.01, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:25:25", "percent_change": -31.25, "prev_day_close": 1.60000002384186}, {"option": "BBIO261120C00057500", "bid": 9.3, "bid_size": 34.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0197, "vega": 0.0764, "theta": -0.0303, "rho": 0.0746, "theo": 11.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-07-09T09:40:48", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBIO261120P00057500", "bid": 1.0, "bid_size": 47.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.5835, "open_interest": 29.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.02, "vega": 0.077, "theta": -0.0309, "rho": -0.0224, "theo": 1.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T14:46:56", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "BBIO261120C00060000", "bid": 8.4, "bid_size": 37.0, "ask": 11.3, "ask_size": 42.0, "iv": 0.5099, "open_interest": 16.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0236, "vega": 0.0882, "theta": -0.0339, "rho": 0.0715, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T10:58:12", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BBIO261120P00060000", "bid": 1.2, "bid_size": 3.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.5158, "open_interest": 62.0, "volume": 11.0, "delta": -0.2528, "gamma": 0.0241, "vega": 0.0887, "theta": -0.0346, "rho": -0.0282, "theo": 2.2277, "change": 0.25, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 11.1111, "prev_day_close": 2.25}, {"option": "BBIO261120C00062500", "bid": 7.0, "bid_size": 53.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.4878, "open_interest": 6.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0272, "vega": 0.0986, "theta": -0.0369, "rho": 0.0669, "theo": 7.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-06-03T13:44:59", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BBIO261120P00062500", "bid": 1.75, "bid_size": 40.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.5012, "open_interest": 14.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0278, "vega": 0.099, "theta": -0.0378, "rho": -0.0349, "theo": 2.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T09:35:53", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BBIO261120C00065000", "bid": 5.5, "bid_size": 42.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.4518, "open_interest": 808.0, "volume": 5.0, "delta": 0.6182, "gamma": 0.03, "vega": 0.1064, "theta": -0.0389, "rho": 0.061, "theo": 6.3383, "change": -1.4, "open": 6.8, "high": 6.8, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T14:28:32", "percent_change": -17.9487, "prev_day_close": 7.79999995231628}, {"option": "BBIO261120P00065000", "bid": 2.75, "bid_size": 50.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.4879, "open_interest": 355.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0309, "vega": 0.1065, "theta": -0.0401, "rho": -0.0418, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T13:43:30", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BBIO261120C00067500", "bid": 4.3, "bid_size": 50.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.4875, "open_interest": 9.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0317, "vega": 0.1106, "theta": -0.0398, "rho": 0.0542, "theo": 5.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-16T14:20:43", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BBIO261120P00067500", "bid": 4.0, "bid_size": 48.0, "ask": 6.9, "ask_size": 43.0, "iv": 0.4835, "open_interest": 5.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0329, "vega": 0.1101, "theta": -0.0412, "rho": -0.0485, "theo": 5.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T11:11:54", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BBIO261120C00070000", "bid": 2.95, "bid_size": 48.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.4401, "open_interest": 98.0, "volume": 2.0, "delta": 0.4626, "gamma": 0.032, "vega": 0.1105, "theta": -0.0394, "rho": 0.047, "theo": 3.9182, "change": -0.47, "open": 4.0, "high": 4.0, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-18T14:28:51", "percent_change": -10.5618, "prev_day_close": 4.45000004768372}, {"option": "BBIO261120P00070000", "bid": 5.9, "bid_size": 45.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.5238, "open_interest": 43.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0334, "vega": 0.1091, "theta": -0.0411, "rho": -0.054, "theo": 6.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T10:27:22", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BBIO261120C00072500", "bid": 1.8, "bid_size": 46.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.4488, "open_interest": 4.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0309, "vega": 0.1066, "theta": -0.0378, "rho": 0.0399, "theo": 3.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-08-11T09:35:45", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BBIO261120P00072500", "bid": 7.5, "bid_size": 38.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.4748, "open_interest": 2.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0326, "vega": 0.1038, "theta": -0.0399, "rho": -0.0579, "theo": 8.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-09-17T13:05:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BBIO261120C00075000", "bid": 1.8, "bid_size": 46.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.442, "open_interest": 508.0, "volume": 3.0, "delta": 0.3217, "gamma": 0.0288, "vega": 0.0996, "theta": -0.0354, "rho": 0.0333, "theo": 2.3384, "change": -0.075, "open": 2.48, "high": 2.55, "low": 2.48, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T15:16:58", "percent_change": -2.85714, "prev_day_close": 2.625}, {"option": "BBIO261120P00075000", "bid": 9.2, "bid_size": 45.0, "ask": 10.9, "ask_size": 44.0, "iv": 0.454, "open_interest": 309.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0307, "vega": 0.095, "theta": -0.0377, "rho": -0.0594, "theo": 9.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-09-16T15:48:26", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BBIO261120C00077500", "bid": 0.4, "bid_size": 52.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.4086, "open_interest": 2.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0261, "vega": 0.0908, "theta": -0.0324, "rho": 0.0274, "theo": 1.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-31T15:48:35", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BBIO261120P00077500", "bid": 10.6, "bid_size": 37.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.4273, "open_interest": 4.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0282, "vega": 0.084, "theta": -0.035, "rho": -0.0587, "theo": 11.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-07-30T09:30:22", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO261120C00080000", "bid": 0.5, "bid_size": 54.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.4541, "open_interest": 290.0, "volume": 2.0, "delta": 0.2143, "gamma": 0.023, "vega": 0.0812, "theta": -0.0291, "rho": 0.0224, "theo": 1.3889, "change": 0.13, "open": 1.46, "high": 1.53, "low": 1.46, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T14:28:51", "percent_change": 9.28572, "prev_day_close": 1.39999997615814}, {"option": "BBIO261120P00080000", "bid": 12.9, "bid_size": 47.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.4296, "open_interest": 28.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0254, "vega": 0.0716, "theta": -0.032, "rho": -0.0562, "theo": 14.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-31T10:32:26", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BBIO261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4315, "open_interest": 5.0, "volume": 0.0, "delta": 0.174, "gamma": 0.02, "vega": 0.0716, "theta": -0.0259, "rho": 0.0182, "theo": 1.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-13T14:14:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBIO261120P00082500", "bid": 14.7, "bid_size": 39.0, "ask": 17.1, "ask_size": 36.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0226, "vega": 0.0591, "theta": -0.0292, "rho": -0.0494, "theo": 16.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "BBIO261120C00085000", "bid": 0.5, "bid_size": 44.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.4484, "open_interest": 188.0, "volume": 1.0, "delta": 0.1409, "gamma": 0.0172, "vega": 0.0624, "theta": -0.0228, "rho": 0.0148, "theo": 0.84, "change": -0.75, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T12:08:03", "percent_change": -50.0, "prev_day_close": 1.49999995529652}, {"option": "BBIO261120P00085000", "bid": 17.0, "bid_size": 19.0, "ask": 19.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0197, "vega": 0.046, "theta": -0.0261, "rho": -0.042, "theo": 18.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-08-24T10:20:44", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BBIO261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.4427, "open_interest": 7.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0146, "vega": 0.0539, "theta": -0.0199, "rho": 0.012, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-03T13:02:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBIO261120P00087500", "bid": 19.3, "bid_size": 19.0, "ask": 22.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.017, "vega": 0.0351, "theta": -0.024, "rho": -0.0332, "theo": 21.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BBIO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.4537, "open_interest": 70.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0124, "vega": 0.0464, "theta": -0.0173, "rho": 0.0098, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T12:43:32", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BBIO261120P00090000", "bid": 21.6, "bid_size": 5.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.49, "open_interest": 9.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0136, "vega": 0.0229, "theta": -0.02, "rho": -0.0236, "theo": 23.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-13T11:33:53", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BBIO261120C00092500", "bid": 0.15, "bid_size": 5.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.5045, "open_interest": 1.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0104, "vega": 0.0398, "theta": -0.015, "rho": 0.008, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-04T12:46:19", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBIO261120P00092500", "bid": 24.2, "bid_size": 6.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0104, "vega": 0.016, "theta": -0.0158, "rho": -0.0166, "theo": 25.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "BBIO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5594, "open_interest": 259.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0088, "vega": 0.0341, "theta": -0.013, "rho": 0.0065, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-24T10:29:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BBIO261120P00095000", "bid": 26.7, "bid_size": 1.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0068, "vega": 0.0082, "theta": -0.0097, "rho": -0.0091, "theo": 28.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-09T11:28:09", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "BBIO261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0074, "vega": 0.0293, "theta": -0.0113, "rho": 0.0053, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120P00097500", "bid": 29.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0042, "vega": 0.0053, "theta": -0.0051, "rho": -0.0045, "theo": 30.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "BBIO261120C00100000", "bid": 0.1, "bid_size": 7.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.6014, "open_interest": 19.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0063, "vega": 0.0251, "theta": -0.0098, "rho": 0.0044, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:03:20", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BBIO261120P00100000", "bid": 31.5, "bid_size": 4.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0022, "rho": -0.0016, "theo": 33.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "BBIO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6761, "open_interest": 174.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0045, "vega": 0.0185, "theta": -0.0074, "rho": 0.003, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T10:35:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261120P00105000", "bid": 36.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BBIO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7284, "open_interest": 36.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0032, "vega": 0.0137, "theta": -0.0056, "rho": 0.0021, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-08T10:00:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBIO261120P00110000", "bid": 41.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "BBIO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7164, "open_interest": 3.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0024, "vega": 0.0103, "theta": -0.0043, "rho": 0.0015, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-19T10:06:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBIO261120P00115000", "bid": 46.5, "bid_size": 4.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7603, "open_interest": 7.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0033, "rho": 0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:50:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO261120P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0025, "rho": 0.0008, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120P00125000", "bid": 56.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0046, "theta": -0.002, "rho": 0.0006, "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": 0.474999994039536}, {"option": "BBIO261120P00130000", "bid": 61.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "BBIO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0007, "vega": 0.0035, "theta": -0.0016, "rho": 0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120P00135000", "bid": 66.5, "bid_size": 4.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BBIO270115C00012500", "bid": 52.5, "bid_size": 3.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0022, "rho": 0.0398, "theo": 54.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-02-24T11:54:17", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "BBIO270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.4637, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0022, "rho": -0.001, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2025-04-07T11:36:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BBIO270115C00015000", "bid": 50.1, "bid_size": 1.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0026, "rho": 0.0476, "theo": 52.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.39, "last_trade_time": "2026-04-22T13:22:19", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "BBIO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0026, "rho": -0.0013, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 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": "BBIO270115C00017500", "bid": 47.6, "bid_size": 2.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.007, "theta": -0.0031, "rho": 0.0553, "theo": 49.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2025-08-27T12:23:43", "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "BBIO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.4597, "open_interest": 6.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.007, "theta": -0.0031, "rho": -0.0017, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2025-08-06T09:30:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270115C00020000", "bid": 45.1, "bid_size": 3.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0036, "rho": 0.063, "theo": 47.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-02-12T09:52:25", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "BBIO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 1.3689, "open_interest": 6.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0037, "rho": -0.0021, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T10:23:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270115C00022500", "bid": 42.6, "bid_size": 2.0, "ask": 46.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0043, "rho": 0.0705, "theo": 44.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2025-10-08T10:00:37", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "BBIO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.2035, "open_interest": 8.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.011, "theta": -0.0043, "rho": -0.0027, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2025-08-18T12:38:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00025000", "bid": 40.2, "bid_size": 3.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.001, "vega": 0.0136, "theta": -0.005, "rho": 0.0779, "theo": 42.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-24T12:46:48", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BBIO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.0979, "open_interest": 57.0, "volume": 0.0, "delta": -0.014, "gamma": 0.001, "vega": 0.0136, "theta": -0.005, "rho": -0.0035, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-09T15:10:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00027500", "bid": 37.7, "bid_size": 2.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0014, "vega": 0.0167, "theta": -0.0058, "rho": 0.0851, "theo": 40.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-01-05T11:12:53", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BBIO270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.08, "open_interest": 145.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0014, "vega": 0.0167, "theta": -0.0058, "rho": -0.0044, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2025-10-01T14:05:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00030000", "bid": 35.3, "bid_size": 4.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0017, "vega": 0.0204, "theta": -0.0067, "rho": 0.092, "theo": 37.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-09T15:48:06", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "BBIO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.9167, "open_interest": 4.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0018, "vega": 0.0205, "theta": -0.0068, "rho": -0.0055, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-10-20T12:59:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00032500", "bid": 32.9, "bid_size": 4.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.5269, "open_interest": 26.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0022, "vega": 0.0248, "theta": -0.0078, "rho": 0.0987, "theo": 35.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-08-27T12:00:22", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "BBIO270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.9035, "open_interest": 22.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0022, "vega": 0.0249, "theta": -0.0078, "rho": -0.0069, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2025-08-06T13:25:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00035000", "bid": 31.3, "bid_size": 2.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.6663, "open_interest": 239.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0028, "vega": 0.03, "theta": -0.0089, "rho": 0.1049, "theo": 32.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-18T11:36:28", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "BBIO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.7642, "open_interest": 6.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0029, "vega": 0.0302, "theta": -0.009, "rho": -0.0086, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2025-12-05T11:17:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00037500", "bid": 28.1, "bid_size": 6.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0036, "vega": 0.0361, "theta": -0.0103, "rho": 0.1107, "theo": 30.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-08-19T12:00:16", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "BBIO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.781, "open_interest": 6.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0036, "vega": 0.0363, "theta": -0.0104, "rho": -0.0108, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2025-12-05T11:17:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBIO270115C00040000", "bid": 25.7, "bid_size": 13.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.3623, "open_interest": 103.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0045, "vega": 0.0433, "theta": -0.0118, "rho": 0.116, "theo": 28.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-08-28T11:34:56", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "BBIO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.6789, "open_interest": 10.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0045, "vega": 0.0435, "theta": -0.0119, "rho": -0.0134, "theo": 0.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-05T12:08:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBIO270115C00042500", "bid": 23.5, "bid_size": 4.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.4892, "open_interest": 15.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0056, "vega": 0.0514, "theta": -0.0134, "rho": 0.1205, "theo": 25.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-05-28T10:42:43", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BBIO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6849, "open_interest": 12.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0056, "vega": 0.0518, "theta": -0.0136, "rho": -0.0167, "theo": 0.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-04-30T14:23:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BBIO270115C00045000", "bid": 21.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5181, "open_interest": 1904.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0069, "vega": 0.0607, "theta": -0.0152, "rho": 0.1242, "theo": 23.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-09-15T15:51:05", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BBIO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.6539, "open_interest": 6521.0, "volume": 0.0, "delta": -0.088, "gamma": 0.007, "vega": 0.061, "theta": -0.0154, "rho": -0.0206, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T13:41:01", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BBIO270115C00047500", "bid": 19.8, "bid_size": 9.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.5507, "open_interest": 47.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0084, "vega": 0.071, "theta": -0.0172, "rho": 0.1269, "theo": 21.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-15T11:46:24", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BBIO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0085, "vega": 0.0716, "theta": -0.0174, "rho": -0.0254, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-09T11:08:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270115C00050000", "bid": 17.7, "bid_size": 28.0, "ask": 19.4, "ask_size": 31.0, "iv": 0.4479, "open_interest": 93.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.01, "vega": 0.0822, "theta": -0.0192, "rho": 0.1285, "theo": 19.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-17T13:04:02", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BBIO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.5024, "open_interest": 110.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0102, "vega": 0.0829, "theta": -0.0196, "rho": -0.0311, "theo": 1.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T14:02:25", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BBIO270115C00055000", "bid": 13.3, "bid_size": 10.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.4971, "open_interest": 255.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0138, "vega": 0.1063, "theta": -0.0234, "rho": 0.1275, "theo": 15.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-09-09T13:52:13", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "BBIO270115P00055000", "bid": 0.25, "bid_size": 36.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.4632, "open_interest": 335.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0142, "vega": 0.1071, "theta": -0.0239, "rho": -0.0452, "theo": 2.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-04T15:37:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BBIO270115C00057500", "bid": 11.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0158, "vega": 0.1181, "theta": -0.0254, "rho": 0.1248, "theo": 13.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBIO270115P00057500", "bid": 1.65, "bid_size": 11.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5145, "open_interest": 17.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0162, "vega": 0.1192, "theta": -0.026, "rho": -0.054, "theo": 3.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T13:50:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BBIO270115C00060000", "bid": 9.9, "bid_size": 36.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.4864, "open_interest": 884.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0177, "vega": 0.1291, "theta": -0.0271, "rho": 0.1206, "theo": 11.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-09-17T15:59:35", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BBIO270115P00060000", "bid": 2.45, "bid_size": 29.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.5061, "open_interest": 132.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0182, "vega": 0.1299, "theta": -0.0279, "rho": -0.0633, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BBIO270115C00062500", "bid": 8.3, "bid_size": 22.0, "ask": 11.8, "ask_size": 27.0, "iv": 0.4801, "open_interest": 11.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0194, "vega": 0.1386, "theta": -0.0286, "rho": 0.115, "theo": 10.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-08-18T15:59:24", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BBIO270115P00062500", "bid": 3.3, "bid_size": 28.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.4946, "open_interest": 5004.0, "volume": 0.0, "delta": -0.338, "gamma": 0.02, "vega": 0.139, "theta": -0.0295, "rho": -0.0729, "theo": 4.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T10:53:31", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "BBIO270115C00065000", "bid": 6.4, "bid_size": 44.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.458, "open_interest": 267.0, "volume": 1.0, "delta": 0.6226, "gamma": 0.0208, "vega": 0.1459, "theta": -0.0296, "rho": 0.1083, "theo": 8.7548, "change": -0.8, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:15:51", "percent_change": -8.08081, "prev_day_close": 9.90000009536743}, {"option": "BBIO270115P00065000", "bid": 5.0, "bid_size": 41.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.483, "open_interest": 152.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0216, "vega": 0.146, "theta": -0.0307, "rho": -0.0829, "theo": 5.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T14:17:09", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BBIO270115C00067500", "bid": 5.9, "bid_size": 49.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4348, "open_interest": 16.0, "volume": 12.0, "delta": 0.569, "gamma": 0.0217, "vega": 0.1506, "theta": -0.0302, "rho": 0.1007, "theo": 7.4751, "change": -1.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T15:44:30", "percent_change": -12.2807, "prev_day_close": 8.55000019073486}, {"option": "BBIO270115P00067500", "bid": 5.2, "bid_size": 41.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0227, "vega": 0.1501, "theta": -0.0315, "rho": -0.0919, "theo": 7.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BBIO270115C00070000", "bid": 4.9, "bid_size": 48.0, "ask": 8.2, "ask_size": 47.0, "iv": 0.4851, "open_interest": 757.0, "volume": 2.0, "delta": 0.5151, "gamma": 0.0222, "vega": 0.1526, "theta": -0.0303, "rho": 0.0924, "theo": 6.3507, "change": -0.55, "open": 5.68, "high": 6.2, "low": 5.68, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T14:17:40", "percent_change": -8.14815, "prev_day_close": 6.75}, {"option": "BBIO270115P00070000", "bid": 7.6, "bid_size": 36.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.4965, "open_interest": 249.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0234, "vega": 0.1512, "theta": -0.0318, "rho": -0.1008, "theo": 8.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T13:18:55", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BBIO270115C00072500", "bid": 3.7, "bid_size": 44.0, "ask": 7.3, "ask_size": 52.0, "iv": 0.4771, "open_interest": 16.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0222, "vega": 0.1519, "theta": -0.03, "rho": 0.084, "theo": 5.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-28T10:54:47", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BBIO270115P00072500", "bid": 9.1, "bid_size": 39.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.492, "open_interest": 2.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0236, "vega": 0.1494, "theta": -0.0317, "rho": -0.1078, "theo": 10.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-10T15:53:37", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BBIO270115C00075000", "bid": 3.0, "bid_size": 51.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.4751, "open_interest": 557.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0218, "vega": 0.1488, "theta": -0.0293, "rho": 0.0757, "theo": 4.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-09-17T12:27:26", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BBIO270115P00075000", "bid": 10.3, "bid_size": 13.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.4861, "open_interest": 182.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0233, "vega": 0.1447, "theta": -0.0313, "rho": -0.1138, "theo": 11.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-14T09:58:46", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BBIO270115C00077500", "bid": 2.2, "bid_size": 54.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.4585, "open_interest": 19.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0211, "vega": 0.1438, "theta": -0.0282, "rho": 0.0677, "theo": 3.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BBIO270115P00077500", "bid": 12.1, "bid_size": 27.0, "ask": 15.4, "ask_size": 44.0, "iv": 0.4863, "open_interest": 2.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0228, "vega": 0.1373, "theta": -0.0305, "rho": -0.1165, "theo": 13.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-05-06T11:13:15", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BBIO270115C00080000", "bid": 1.4, "bid_size": 58.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.4477, "open_interest": 124.0, "volume": 10.0, "delta": 0.3224, "gamma": 0.0201, "vega": 0.1371, "theta": -0.0269, "rho": 0.06, "theo": 3.233, "change": -0.645, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T14:15:21", "percent_change": -17.7931, "prev_day_close": 3.62499988079071}, {"option": "BBIO270115P00080000", "bid": 15.0, "bid_size": 25.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.4669, "open_interest": 273.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.022, "vega": 0.1286, "theta": -0.0294, "rho": -0.1177, "theo": 15.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-10T15:53:50", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BBIO270115C00082500", "bid": 1.95, "bid_size": 35.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.4584, "open_interest": 14.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0189, "vega": 0.1294, "theta": -0.0254, "rho": 0.053, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-03T09:44:06", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "BBIO270115P00082500", "bid": 15.9, "bid_size": 28.0, "ask": 19.2, "ask_size": 38.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0209, "vega": 0.1178, "theta": -0.0282, "rho": -0.1166, "theo": 17.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-04-22T12:43:29", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BBIO270115C00085000", "bid": 0.55, "bid_size": 18.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.4571, "open_interest": 540.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0176, "vega": 0.1212, "theta": -0.0239, "rho": 0.0468, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-16T15:27:13", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BBIO270115P00085000", "bid": 17.4, "bid_size": 12.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.4508, "open_interest": 100.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0198, "vega": 0.1068, "theta": -0.0268, "rho": -0.1127, "theo": 19.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-07-16T12:04:48", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "BBIO270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.4567, "open_interest": 209.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0162, "vega": 0.1125, "theta": -0.0223, "rho": 0.0411, "theo": 1.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-01T11:00:49", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "BBIO270115P00087500", "bid": 19.6, "bid_size": 11.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.4512, "open_interest": 2.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0186, "vega": 0.0954, "theta": -0.0254, "rho": -0.1064, "theo": 21.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-08-20T12:40:15", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BBIO270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.4775, "open_interest": 429.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0149, "vega": 0.104, "theta": -0.0207, "rho": 0.0361, "theo": 1.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-15T09:46:08", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "BBIO270115P00090000", "bid": 21.9, "bid_size": 12.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0174, "vega": 0.083, "theta": -0.024, "rho": -0.1009, "theo": 24.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-06-05T15:16:35", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BBIO270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4909, "open_interest": 21.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0136, "vega": 0.0956, "theta": -0.0191, "rho": 0.0316, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T12:15:11", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "BBIO270115P00092500", "bid": 24.3, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.4611, "open_interest": 1.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0162, "vega": 0.0709, "theta": -0.0228, "rho": -0.0873, "theo": 26.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-19T12:35:24", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BBIO270115C00095000", "bid": 0.2, "bid_size": 36.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.5125, "open_interest": 279.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0123, "vega": 0.0877, "theta": -0.0176, "rho": 0.0278, "theo": 1.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T10:24:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBIO270115P00095000", "bid": 26.7, "bid_size": 9.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0152, "vega": 0.059, "theta": -0.0217, "rho": -0.0809, "theo": 28.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "BBIO270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.527, "open_interest": 5.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0112, "vega": 0.0801, "theta": -0.0162, "rho": 0.0244, "theo": 1.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T10:13:39", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BBIO270115P00097500", "bid": 29.2, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0139, "vega": 0.0466, "theta": -0.0208, "rho": -0.062, "theo": 31.0793, "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": 29.75}, {"option": "BBIO270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4768, "open_interest": 351.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0101, "vega": 0.0731, "theta": -0.0148, "rho": 0.0214, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-04T10:55:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIO270115P00100000", "bid": 31.7, "bid_size": 5.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0121, "vega": 0.0339, "theta": -0.0196, "rho": -0.0475, "theo": 33.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "BBIO270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.5787, "open_interest": 51.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0082, "vega": 0.0606, "theta": -0.0124, "rho": 0.0166, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T10:51:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBIO270115P00105000", "bid": 36.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.008, "vega": 0.0173, "theta": -0.0141, "rho": -0.0227, "theo": 38.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "BBIO270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5241, "open_interest": 106.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0067, "vega": 0.0502, "theta": -0.0104, "rho": 0.013, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-28T11:08:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBIO270115P00110000", "bid": 41.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0036, "vega": 0.0049, "theta": -0.0026, "rho": -0.0076, "theo": 43.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "BBIO270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.5598, "open_interest": 45.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0054, "vega": 0.0416, "theta": -0.0087, "rho": 0.0102, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T10:08:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270115P00115000", "bid": 46.5, "bid_size": 4.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5934, "open_interest": 780.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0044, "vega": 0.0345, "theta": -0.0073, "rho": 0.008, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:30:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270115P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.578, "open_interest": 200.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0036, "vega": 0.0287, "theta": -0.0061, "rho": 0.0064, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-24T15:24:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270115P00125000", "bid": 56.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6067, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.003, "vega": 0.0239, "theta": -0.0052, "rho": 0.0052, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T10:50:47", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBIO270115P00130000", "bid": 61.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "BBIO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.6839, "open_interest": 200.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0025, "vega": 0.02, "theta": -0.0044, "rho": 0.0042, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-24T15:24:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO270115P00135000", "bid": 66.5, "bid_size": 4.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BBIO270219C00032500", "bid": 33.2, "bid_size": 13.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0024, "vega": 0.0326, "theta": -0.0056, "rho": 0.1238, "theo": 35.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "BBIO270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0328, "theta": -0.0074, "rho": -0.0107, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 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": "BBIO270219C00035000", "bid": 31.1, "bid_size": 6.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.6, "open_interest": 1.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0031, "vega": 0.0393, "theta": -0.0069, "rho": 0.1312, "theo": 33.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BBIO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0031, "vega": 0.0396, "theta": -0.0086, "rho": -0.0135, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 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": "BBIO270219C00037500", "bid": 28.5, "bid_size": 13.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.5458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0038, "vega": 0.0472, "theta": -0.0083, "rho": 0.1379, "theo": 30.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-08-18T11:42:31", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "BBIO270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0039, "vega": 0.0475, "theta": -0.0099, "rho": -0.0168, "theo": 0.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBIO270219C00040000", "bid": 26.2, "bid_size": 11.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.5231, "open_interest": 8.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0047, "vega": 0.0561, "theta": -0.0099, "rho": 0.1439, "theo": 28.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-17T11:40:42", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "BBIO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0048, "vega": 0.0565, "theta": -0.0114, "rho": -0.0209, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBIO270219C00042500", "bid": 24.0, "bid_size": 11.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0058, "vega": 0.0662, "theta": -0.0116, "rho": 0.1488, "theo": 26.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "BBIO270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0058, "vega": 0.0666, "theta": -0.013, "rho": -0.0258, "theo": 1.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "BBIO270219C00045000", "bid": 22.5, "bid_size": 10.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.5601, "open_interest": 448.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0069, "vega": 0.0771, "theta": -0.0134, "rho": 0.1527, "theo": 24.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-09-15T14:24:08", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "BBIO270219P00045000", "bid": 0.15, "bid_size": 9.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.007, "vega": 0.0779, "theta": -0.0147, "rho": -0.0315, "theo": 1.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBIO270219C00047500", "bid": 19.8, "bid_size": 11.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.5232, "open_interest": 1.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0083, "vega": 0.0889, "theta": -0.0152, "rho": 0.1553, "theo": 22.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-07-09T13:49:01", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BBIO270219P00047500", "bid": 0.55, "bid_size": 11.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0084, "vega": 0.0896, "theta": -0.0165, "rho": -0.0383, "theo": 1.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270219C00050000", "bid": 17.7, "bid_size": 16.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.5121, "open_interest": 17.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0097, "vega": 0.1013, "theta": -0.0171, "rho": 0.1565, "theo": 20.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-06-26T10:28:35", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BBIO270219P00050000", "bid": 0.05, "bid_size": 15.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0099, "vega": 0.102, "theta": -0.0183, "rho": -0.046, "theo": 2.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "BBIO270219C00055000", "bid": 14.7, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.5152, "open_interest": 42.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0127, "vega": 0.1263, "theta": -0.0208, "rho": 0.1548, "theo": 16.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.41, "last_trade_time": "2026-06-04T10:26:08", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "BBIO270219P00055000", "bid": 1.55, "bid_size": 9.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.5113, "open_interest": 10.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.013, "vega": 0.1272, "theta": -0.0219, "rho": -0.0646, "theo": 3.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-04T11:28:06", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BBIO270219C00057500", "bid": 12.6, "bid_size": 13.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0142, "vega": 0.1382, "theta": -0.0224, "rho": 0.1516, "theo": 14.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-05-05T11:37:59", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BBIO270219P00057500", "bid": 2.3, "bid_size": 11.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.4988, "open_interest": 22.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0146, "vega": 0.139, "theta": -0.0236, "rho": -0.0752, "theo": 4.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-08T14:35:48", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BBIO270219C00060000", "bid": 10.9, "bid_size": 11.0, "ask": 14.2, "ask_size": 14.0, "iv": 0.4855, "open_interest": 327.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0156, "vega": 0.1488, "theta": -0.0239, "rho": 0.1471, "theo": 12.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-16T12:10:59", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO270219P00060000", "bid": 3.1, "bid_size": 10.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0161, "vega": 0.1498, "theta": -0.025, "rho": -0.0862, "theo": 4.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BBIO270219C00062500", "bid": 9.5, "bid_size": 36.0, "ask": 12.7, "ask_size": 29.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0168, "vega": 0.158, "theta": -0.0251, "rho": 0.1412, "theo": 11.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BBIO270219P00062500", "bid": 4.1, "bid_size": 45.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0174, "vega": 0.1586, "theta": -0.0262, "rho": -0.0978, "theo": 5.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BBIO270219C00065000", "bid": 7.8, "bid_size": 43.0, "ask": 11.8, "ask_size": 38.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0178, "vega": 0.1652, "theta": -0.026, "rho": 0.1343, "theo": 9.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-07-16T15:42:43", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BBIO270219P00065000", "bid": 6.1, "bid_size": 26.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.5114, "open_interest": 16.0, "volume": 20.0, "delta": -0.3882, "gamma": 0.0186, "vega": 0.1655, "theta": -0.0272, "rho": -0.1089, "theo": 6.9278, "change": 0.2, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T14:22:08", "percent_change": 2.94117, "prev_day_close": 6.80000019073486}, {"option": "BBIO270219C00067500", "bid": 7.3, "bid_size": 49.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.5001, "open_interest": 1.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0186, "vega": 0.1702, "theta": -0.0265, "rho": 0.1266, "theo": 8.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-07-09T13:17:57", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BBIO270219P00067500", "bid": 7.1, "bid_size": 26.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0195, "vega": 0.1699, "theta": -0.0278, "rho": -0.12, "theo": 8.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-06-25T10:39:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BBIO270219C00070000", "bid": 5.7, "bid_size": 16.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.4737, "open_interest": 20.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0191, "vega": 0.1729, "theta": -0.0267, "rho": 0.1182, "theo": 7.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T13:29:51", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BBIO270219P00070000", "bid": 7.8, "bid_size": 9.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.4808, "open_interest": 2.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0201, "vega": 0.1718, "theta": -0.0281, "rho": -0.1303, "theo": 9.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-05-05T11:32:25", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BBIO270219C00072500", "bid": 4.7, "bid_size": 11.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0193, "vega": 0.1733, "theta": -0.0266, "rho": 0.1095, "theo": 6.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BBIO270219P00072500", "bid": 9.3, "bid_size": 9.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.4748, "open_interest": 2.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0204, "vega": 0.171, "theta": -0.028, "rho": -0.1388, "theo": 11.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-13T15:27:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BBIO270219C00075000", "bid": 4.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0192, "vega": 0.1716, "theta": -0.0262, "rho": 0.1008, "theo": 5.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T10:09:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BBIO270219P00075000", "bid": 11.0, "bid_size": 49.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.4682, "open_interest": 13.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0205, "vega": 0.1676, "theta": -0.0278, "rho": -0.1455, "theo": 12.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T13:00:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BBIO270219C00077500", "bid": 3.0, "bid_size": 11.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0188, "vega": 0.1679, "theta": -0.0256, "rho": 0.092, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 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": "BBIO270219P00077500", "bid": 12.7, "bid_size": 9.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.4733, "open_interest": 11.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0204, "vega": 0.1625, "theta": -0.0272, "rho": -0.1512, "theo": 14.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-05-05T11:41:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO270219C00080000", "bid": 2.6, "bid_size": 50.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.4634, "open_interest": 24.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0183, "vega": 0.1627, "theta": -0.0247, "rho": 0.0836, "theo": 4.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T11:15:37", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BBIO270219P00080000", "bid": 14.5, "bid_size": 15.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.4728, "open_interest": 1.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.02, "vega": 0.1542, "theta": -0.0264, "rho": -0.152, "theo": 16.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-04-28T09:54:50", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BBIO270219C00082500", "bid": 1.9, "bid_size": 10.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0176, "vega": 0.1561, "theta": -0.0237, "rho": 0.0755, "theo": 3.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BBIO270219P00082500", "bid": 16.4, "bid_size": 11.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0194, "vega": 0.1462, "theta": -0.0255, "rho": -0.1555, "theo": 18.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "BBIO270219C00085000", "bid": 1.4, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4714, "open_interest": 2.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0167, "vega": 0.1487, "theta": -0.0225, "rho": 0.068, "theo": 3.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-05-11T11:21:52", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "BBIO270219P00085000", "bid": 17.9, "bid_size": 10.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.4523, "open_interest": 1.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0188, "vega": 0.1342, "theta": -0.0245, "rho": -0.1513, "theo": 20.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-26T12:39:01", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BBIO270219C00087500", "bid": 0.85, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0158, "vega": 0.1406, "theta": -0.0213, "rho": 0.061, "theo": 2.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BBIO270219P00087500", "bid": 20.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.018, "vega": 0.1244, "theta": -0.0233, "rho": -0.1488, "theo": 22.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BBIO270219C00090000", "bid": 0.2, "bid_size": 17.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4499, "open_interest": 81.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0148, "vega": 0.1321, "theta": -0.02, "rho": 0.0546, "theo": 2.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-29T14:41:11", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BBIO270219P00090000", "bid": 22.3, "bid_size": 11.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0172, "vega": 0.1101, "theta": -0.0222, "rho": -0.1403, "theo": 24.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "BBIO270219C00092500", "bid": 0.05, "bid_size": 36.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.4615, "open_interest": 2.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0138, "vega": 0.1234, "theta": -0.0187, "rho": 0.0487, "theo": 2.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T14:24:21", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BBIO270219P00092500", "bid": 24.5, "bid_size": 10.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0164, "vega": 0.0996, "theta": -0.021, "rho": -0.1313, "theo": 26.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BBIO270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4752, "open_interest": 101.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0128, "vega": 0.1149, "theta": -0.0174, "rho": 0.0434, "theo": 1.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-04T09:36:07", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BBIO270219P00095000", "bid": 26.9, "bid_size": 6.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0156, "vega": 0.0833, "theta": -0.0198, "rho": -0.1172, "theo": 28.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BBIO270219C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.4893, "open_interest": 3.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0118, "vega": 0.1064, "theta": -0.0161, "rho": 0.0386, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-26T12:35:34", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "BBIO270219P00097500", "bid": 29.3, "bid_size": 5.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0147, "vega": 0.0742, "theta": -0.0188, "rho": -0.1053, "theo": 31.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "BBIO270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5019, "open_interest": 30.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0109, "vega": 0.0985, "theta": -0.0149, "rho": 0.0344, "theo": 1.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T12:37:28", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "BBIO270219P00100000", "bid": 31.7, "bid_size": 7.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0136, "vega": 0.0572, "theta": -0.0174, "rho": -0.0825, "theo": 33.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BBIO270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0091, "vega": 0.0834, "theta": -0.0127, "rho": 0.0272, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBIO270219P00105000", "bid": 36.3, "bid_size": 4.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0111, "vega": 0.0324, "theta": -0.0148, "rho": -0.0521, "theo": 38.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "BBIO270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0076, "vega": 0.0701, "theta": -0.0107, "rho": 0.0215, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIO270219P00110000", "bid": 41.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0064, "vega": 0.0132, "theta": -0.0102, "rho": -0.0186, "theo": 43.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "BBIO270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.5807, "open_interest": 5.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0063, "vega": 0.0588, "theta": -0.009, "rho": 0.017, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-09T15:06:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270219P00115000", "bid": 46.5, "bid_size": 4.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 48.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0052, "vega": 0.0492, "theta": -0.0075, "rho": 0.0135, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBIO270219P00120000", "bid": 51.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.6344, "open_interest": 3.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0043, "vega": 0.041, "theta": -0.0063, "rho": 0.0108, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T12:16:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBIO270219P00125000", "bid": 56.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.6598, "open_interest": 4.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0036, "vega": 0.0342, "theta": -0.0053, "rho": 0.0086, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T10:31:19", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270219P00130000", "bid": 61.5, "bid_size": 1.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 63.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "BBIO270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.5993, "open_interest": 56.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.003, "vega": 0.0286, "theta": -0.0044, "rho": 0.0069, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T09:48:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270219P00135000", "bid": 66.5, "bid_size": 4.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 68.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BBIO270319C00035000", "bid": 31.2, "bid_size": 22.0, "ask": 35.0, "ask_size": 22.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0032, "vega": 0.0475, "theta": -0.0071, "rho": 0.1508, "theo": 33.4764, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0032, "vega": 0.0479, "theta": -0.0086, "rho": -0.0183, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319C00037500", "bid": 28.9, "bid_size": 22.0, "ask": 32.7, "ask_size": 22.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.004, "vega": 0.0564, "theta": -0.0084, "rho": 0.1581, "theo": 31.2163, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.004, "vega": 0.0568, "theta": -0.0098, "rho": -0.0226, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319C00040000", "bid": 26.7, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0048, "vega": 0.0665, "theta": -0.0099, "rho": 0.1645, "theo": 28.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BBIO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.6565, "open_interest": 1.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0049, "vega": 0.067, "theta": -0.0112, "rho": -0.0279, "theo": 1.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-14T10:20:27", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBIO270319C00042500", "bid": 24.5, "bid_size": 7.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.539, "open_interest": 12.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0058, "vega": 0.0774, "theta": -0.0115, "rho": 0.1698, "theo": 26.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-09-09T13:47:36", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BBIO270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0059, "vega": 0.0782, "theta": -0.0127, "rho": -0.034, "theo": 1.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBIO270319C00045000", "bid": 22.5, "bid_size": 3.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0069, "vega": 0.0894, "theta": -0.0131, "rho": 0.1738, "theo": 24.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BBIO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.007, "vega": 0.09, "theta": -0.0143, "rho": -0.0411, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBIO270319C00047500", "bid": 20.5, "bid_size": 6.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0081, "vega": 0.1018, "theta": -0.0148, "rho": 0.1765, "theo": 22.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BBIO270319P00047500", "bid": 0.1, "bid_size": 9.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0082, "vega": 0.1028, "theta": -0.0159, "rho": -0.0494, "theo": 2.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "BBIO270319C00050000", "bid": 18.6, "bid_size": 32.0, "ask": 22.4, "ask_size": 24.0, "iv": 0.5347, "open_interest": 3.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0093, "vega": 0.1146, "theta": -0.0164, "rho": 0.1777, "theo": 20.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-17T12:35:15", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BBIO270319P00050000", "bid": 0.35, "bid_size": 10.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0095, "vega": 0.1156, "theta": -0.0176, "rho": -0.0584, "theo": 2.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500008940697}, {"option": "BBIO270319C00055000", "bid": 15.0, "bid_size": 3.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0119, "vega": 0.14, "theta": -0.0196, "rho": 0.1757, "theo": 17.0037, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00055000", "bid": 2.5, "bid_size": 8.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.552, "open_interest": 49.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0122, "vega": 0.1413, "theta": -0.0207, "rho": -0.0799, "theo": 3.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-15T11:29:05", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "BBIO270319C00060000", "bid": 11.7, "bid_size": 12.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0143, "vega": 0.1624, "theta": -0.0222, "rho": 0.1678, "theo": 13.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BBIO270319P00060000", "bid": 3.4, "bid_size": 11.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0148, "vega": 0.1635, "theta": -0.0234, "rho": -0.1042, "theo": 5.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BBIO270319C00062500", "bid": 10.2, "bid_size": 34.0, "ask": 14.2, "ask_size": 24.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0154, "vega": 0.1715, "theta": -0.0232, "rho": 0.162, "theo": 12.2482, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00062500", "bid": 4.4, "bid_size": 39.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.016, "vega": 0.1723, "theta": -0.0244, "rho": -0.1164, "theo": 6.4908, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319C00065000", "bid": 8.8, "bid_size": 9.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0162, "vega": 0.1788, "theta": -0.024, "rho": 0.155, "theo": 10.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BBIO270319P00065000", "bid": 5.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.4904, "open_interest": 1.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.017, "vega": 0.1792, "theta": -0.0252, "rho": -0.1286, "theo": 7.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-09-15T15:10:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BBIO270319C00067500", "bid": 7.8, "bid_size": 6.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0169, "vega": 0.1842, "theta": -0.0245, "rho": 0.1473, "theo": 9.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BBIO270319P00067500", "bid": 6.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0177, "vega": 0.1839, "theta": -0.0258, "rho": -0.1412, "theo": 8.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BBIO270319C00070000", "bid": 6.7, "bid_size": 8.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4907, "open_interest": 35.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0173, "vega": 0.1874, "theta": -0.0248, "rho": 0.1388, "theo": 8.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-14T15:22:24", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "BBIO270319P00070000", "bid": 8.1, "bid_size": 6.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0184, "vega": 0.1862, "theta": -0.0262, "rho": -0.1513, "theo": 10.1924, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319C00072500", "bid": 5.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4878, "open_interest": 6.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0176, "vega": 0.1886, "theta": -0.0248, "rho": 0.1301, "theo": 7.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-09T13:47:09", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BBIO270319P00072500", "bid": 9.6, "bid_size": 5.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0188, "vega": 0.1861, "theta": -0.0262, "rho": -0.1618, "theo": 11.6641, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319C00075000", "bid": 4.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0176, "vega": 0.1878, "theta": -0.0245, "rho": 0.121, "theo": 6.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BBIO270319P00075000", "bid": 11.2, "bid_size": 2.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.4742, "open_interest": 1.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.019, "vega": 0.1839, "theta": -0.0261, "rho": -0.17, "theo": 13.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-07-20T12:45:23", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BBIO270319C00077500", "bid": 3.9, "bid_size": 3.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0174, "vega": 0.1852, "theta": -0.0241, "rho": 0.112, "theo": 5.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "BBIO270319P00077500", "bid": 13.0, "bid_size": 6.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.019, "vega": 0.179, "theta": -0.0258, "rho": -0.1748, "theo": 14.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO270319C00080000", "bid": 3.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0171, "vega": 0.181, "theta": -0.0234, "rho": 0.1032, "theo": 5.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-07-16T15:42:43", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BBIO270319P00080000", "bid": 14.7, "bid_size": 19.0, "ask": 18.6, "ask_size": 21.0, "iv": 0.4704, "open_interest": 1.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0188, "vega": 0.1733, "theta": -0.0253, "rho": -0.1812, "theo": 16.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-17T11:48:22", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "BBIO270319C00082500", "bid": 2.25, "bid_size": 7.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0166, "vega": 0.1755, "theta": -0.0226, "rho": 0.0945, "theo": 4.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBIO270319P00082500", "bid": 16.5, "bid_size": 5.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0185, "vega": 0.1644, "theta": -0.0246, "rho": -0.1815, "theo": 18.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "BBIO270319C00085000", "bid": 2.6, "bid_size": 5.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.016, "vega": 0.1689, "theta": -0.0217, "rho": 0.0863, "theo": 3.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BBIO270319P00085000", "bid": 18.5, "bid_size": 6.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0181, "vega": 0.1555, "theta": -0.0239, "rho": -0.1815, "theo": 20.5868, "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": 19.8000001907349}, {"option": "BBIO270319C00087500", "bid": 1.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4469, "open_interest": 3.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0153, "vega": 0.1615, "theta": -0.0207, "rho": 0.0785, "theo": 3.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-08-17T13:21:47", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BBIO270319P00087500", "bid": 20.5, "bid_size": 6.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0176, "vega": 0.1438, "theta": -0.023, "rho": -0.1773, "theo": 22.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BBIO270319C00090000", "bid": 0.5, "bid_size": 26.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0146, "vega": 0.1536, "theta": -0.0197, "rho": 0.0713, "theo": 2.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "BBIO270319P00090000", "bid": 22.5, "bid_size": 5.0, "ask": 26.4, "ask_size": 10.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0171, "vega": 0.1324, "theta": -0.0221, "rho": -0.1724, "theo": 24.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BBIO270319C00092500", "bid": 0.15, "bid_size": 28.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0138, "vega": 0.1453, "theta": -0.0186, "rho": 0.0645, "theo": 2.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BBIO270319P00092500", "bid": 24.7, "bid_size": 1.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0164, "vega": 0.1192, "theta": -0.0212, "rho": -0.1626, "theo": 26.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "BBIO270319C00095000", "bid": 0.7, "bid_size": 6.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.013, "vega": 0.1368, "theta": -0.0175, "rho": 0.0583, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BBIO270319P00095000", "bid": 27.0, "bid_size": 6.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0158, "vega": 0.1058, "theta": -0.0202, "rho": -0.1512, "theo": 29.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BBIO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.467, "open_interest": 3.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0113, "vega": 0.12, "theta": -0.0153, "rho": 0.0474, "theo": 1.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T12:35:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBIO270319P00100000", "bid": 31.7, "bid_size": 6.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.4555, "open_interest": 2.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0145, "vega": 0.0771, "theta": -0.0183, "rho": -0.1161, "theo": 33.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-08-11T14:20:23", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "BBIO270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0098, "vega": 0.1041, "theta": -0.0133, "rho": 0.0384, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BBIO270319P00105000", "bid": 36.7, "bid_size": 1.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0127, "vega": 0.049, "theta": -0.0168, "rho": -0.0757, "theo": 38.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "BBIO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0084, "vega": 0.0896, "theta": -0.0114, "rho": 0.031, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIO270319P00110000", "bid": 41.3, "bid_size": 4.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0088, "vega": 0.0232, "theta": -0.0133, "rho": -0.0335, "theo": 43.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "BBIO270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0071, "vega": 0.0764, "theta": -0.0098, "rho": 0.025, "theo": 0.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBIO270319P00115000", "bid": 46.5, "bid_size": 4.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0044, "vega": 0.008, "theta": -0.0048, "rho": -0.014, "theo": 48.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.006, "vega": 0.0651, "theta": -0.0083, "rho": 0.0202, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270319P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0011, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.005, "vega": 0.0552, "theta": -0.0071, "rho": 0.0164, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBIO270319P00125000", "bid": 56.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO270521C00035000", "bid": 32.0, "bid_size": 22.0, "ask": 35.8, "ask_size": 22.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0034, "vega": 0.0652, "theta": -0.0062, "rho": 0.1934, "theo": 34.1601, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0035, "vega": 0.0658, "theta": -0.0084, "rho": -0.0312, "theo": 1.1089, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00037500", "bid": 29.9, "bid_size": 15.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0041, "vega": 0.0763, "theta": -0.0075, "rho": 0.202, "theo": 31.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "BBIO270521P00037500", "bid": 0.2, "bid_size": 6.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0042, "vega": 0.077, "theta": -0.0096, "rho": -0.0381, "theo": 1.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBIO270521C00040000", "bid": 27.8, "bid_size": 21.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0049, "vega": 0.0881, "theta": -0.0089, "rho": 0.2093, "theo": 29.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "BBIO270521P00040000", "bid": 0.3, "bid_size": 2.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.005, "vega": 0.0891, "theta": -0.0108, "rho": -0.046, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBIO270521C00042500", "bid": 25.9, "bid_size": 5.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.5751, "open_interest": 2.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0057, "vega": 0.1008, "theta": -0.0102, "rho": 0.2151, "theo": 27.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BBIO270521P00042500", "bid": 0.1, "bid_size": 12.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0058, "vega": 0.1019, "theta": -0.0121, "rho": -0.0549, "theo": 2.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BBIO270521C00045000", "bid": 24.0, "bid_size": 5.0, "ask": 27.5, "ask_size": 18.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0066, "vega": 0.1139, "theta": -0.0116, "rho": 0.2195, "theo": 25.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BBIO270521P00045000", "bid": 0.45, "bid_size": 16.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0068, "vega": 0.1155, "theta": -0.0134, "rho": -0.065, "theo": 2.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "BBIO270521C00047500", "bid": 22.1, "bid_size": 20.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.5539, "open_interest": 1.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0076, "vega": 0.1273, "theta": -0.013, "rho": 0.2224, "theo": 23.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-07-13T12:52:43", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BBIO270521P00047500", "bid": 1.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0078, "vega": 0.1287, "theta": -0.0148, "rho": -0.0761, "theo": 2.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "BBIO270521C00050000", "bid": 20.3, "bid_size": 33.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.5582, "open_interest": 56.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0085, "vega": 0.1408, "theta": -0.0144, "rho": 0.2237, "theo": 22.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.63, "last_trade_time": "2026-09-17T13:04:02", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BBIO270521P00050000", "bid": 1.7, "bid_size": 10.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0088, "vega": 0.1424, "theta": -0.016, "rho": -0.0882, "theo": 3.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "BBIO270521C00055000", "bid": 16.9, "bid_size": 16.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0104, "vega": 0.1665, "theta": -0.0169, "rho": 0.2216, "theo": 18.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BBIO270521P00055000", "bid": 3.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0108, "vega": 0.1681, "theta": -0.0184, "rho": -0.1153, "theo": 4.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBIO270521C00060000", "bid": 13.8, "bid_size": 16.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0122, "vega": 0.1886, "theta": -0.019, "rho": 0.2138, "theo": 15.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BBIO270521P00060000", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0127, "vega": 0.1902, "theta": -0.0204, "rho": -0.1445, "theo": 6.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BBIO270521C00062500", "bid": 12.4, "bid_size": 10.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0129, "vega": 0.1978, "theta": -0.0198, "rho": 0.2082, "theo": 14.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BBIO270521P00062500", "bid": 6.0, "bid_size": 15.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0136, "vega": 0.1989, "theta": -0.0213, "rho": -0.1588, "theo": 7.8264, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00065000", "bid": 11.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0136, "vega": 0.2054, "theta": -0.0204, "rho": 0.2013, "theo": 12.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BBIO270521P00065000", "bid": 7.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0144, "vega": 0.206, "theta": -0.0219, "rho": -0.1734, "theo": 8.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BBIO270521C00067500", "bid": 9.9, "bid_size": 6.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0141, "vega": 0.2113, "theta": -0.0209, "rho": 0.1938, "theo": 11.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BBIO270521P00067500", "bid": 8.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.015, "vega": 0.2112, "theta": -0.0224, "rho": -0.1874, "theo": 10.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BBIO270521C00070000", "bid": 8.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.5079, "open_interest": 23.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0145, "vega": 0.2155, "theta": -0.0213, "rho": 0.1854, "theo": 10.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T13:28:01", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BBIO270521P00070000", "bid": 9.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.5019, "open_interest": 1.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0156, "vega": 0.2145, "theta": -0.0227, "rho": -0.2005, "theo": 11.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T14:24:03", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "BBIO270521C00072500", "bid": 7.9, "bid_size": 1.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0148, "vega": 0.2181, "theta": -0.0214, "rho": 0.1767, "theo": 9.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BBIO270521P00072500", "bid": 11.1, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.016, "vega": 0.2157, "theta": -0.0229, "rho": -0.2121, "theo": 13.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BBIO270521C00075000", "bid": 7.0, "bid_size": 1.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.5039, "open_interest": 10.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.015, "vega": 0.2189, "theta": -0.0214, "rho": 0.1674, "theo": 8.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-16T10:19:38", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BBIO270521P00075000", "bid": 12.6, "bid_size": 5.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0163, "vega": 0.215, "theta": -0.023, "rho": -0.2225, "theo": 14.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BBIO270521C00077500", "bid": 6.0, "bid_size": 1.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.015, "vega": 0.2182, "theta": -0.0212, "rho": 0.1581, "theo": 7.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BBIO270521P00077500", "bid": 14.2, "bid_size": 6.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0165, "vega": 0.2123, "theta": -0.0228, "rho": -0.2302, "theo": 16.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BBIO270521C00080000", "bid": 4.8, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0149, "vega": 0.216, "theta": -0.0209, "rho": 0.1486, "theo": 6.8385, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521P00080000", "bid": 15.8, "bid_size": 5.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0166, "vega": 0.208, "theta": -0.0226, "rho": -0.2372, "theo": 17.9217, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00082500", "bid": 4.3, "bid_size": 1.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0147, "vega": 0.2125, "theta": -0.0205, "rho": 0.1393, "theo": 6.133, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521P00082500", "bid": 17.6, "bid_size": 1.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0166, "vega": 0.2019, "theta": -0.0223, "rho": -0.2402, "theo": 19.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "BBIO270521C00085000", "bid": 3.7, "bid_size": 1.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0145, "vega": 0.208, "theta": -0.02, "rho": 0.1301, "theo": 5.4954, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521P00085000", "bid": 19.5, "bid_size": 6.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0165, "vega": 0.1937, "theta": -0.0219, "rho": -0.2428, "theo": 21.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "BBIO270521C00087500", "bid": 2.9, "bid_size": 1.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0141, "vega": 0.2023, "theta": -0.0194, "rho": 0.1211, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-10T13:22:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BBIO270521P00087500", "bid": 21.5, "bid_size": 6.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0163, "vega": 0.1845, "theta": -0.0214, "rho": -0.2426, "theo": 23.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BBIO270521C00090000", "bid": 2.55, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.4676, "open_interest": 10.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0137, "vega": 0.1961, "theta": -0.0188, "rho": 0.1127, "theo": 4.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.43, "last_trade_time": "2026-08-10T14:09:52", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBIO270521P00090000", "bid": 23.5, "bid_size": 5.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0161, "vega": 0.174, "theta": -0.0208, "rho": -0.2393, "theo": 25.5697, "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": 24.4499998092651}, {"option": "BBIO270521C00092500", "bid": 1.95, "bid_size": 48.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0132, "vega": 0.1891, "theta": -0.018, "rho": 0.1043, "theo": 3.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "BBIO270521P00092500", "bid": 25.5, "bid_size": 19.0, "ask": 29.3, "ask_size": 16.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0158, "vega": 0.1628, "theta": -0.0201, "rho": -0.2334, "theo": 27.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "BBIO270521C00095000", "bid": 1.65, "bid_size": 43.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.4693, "open_interest": 1.0, "volume": 1.0, "delta": 0.2713, "gamma": 0.0127, "vega": 0.1817, "theta": -0.0173, "rho": 0.0966, "theo": 3.5268, "change": -0.21, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T09:35:27", "percent_change": -5.45455, "prev_day_close": 3.85000002384186}, {"option": "BBIO270521P00095000", "bid": 27.6, "bid_size": 23.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0155, "vega": 0.1497, "theta": -0.0195, "rho": -0.2212, "theo": 29.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "BBIO270521C00100000", "bid": 1.3, "bid_size": 39.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0116, "vega": 0.1659, "theta": -0.0157, "rho": 0.0821, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BBIO270521P00100000", "bid": 33.9, "bid_size": 11.0, "ask": 35.9, "ask_size": 17.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0149, "vega": 0.1232, "theta": -0.0181, "rho": -0.192, "theo": 34.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "BBIO270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0105, "vega": 0.1499, "theta": -0.0142, "rho": 0.0696, "theo": 2.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BBIO270521P00105000", "bid": 36.8, "bid_size": 5.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0141, "vega": 0.0919, "theta": -0.0168, "rho": -0.1543, "theo": 38.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "BBIO270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4679, "open_interest": 10.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0094, "vega": 0.1341, "theta": -0.0126, "rho": 0.0588, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T10:19:38", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "BBIO270521P00110000", "bid": 41.7, "bid_size": 5.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0129, "vega": 0.0605, "theta": -0.0161, "rho": -0.1059, "theo": 43.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "BBIO270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0083, "vega": 0.119, "theta": -0.0112, "rho": 0.0494, "theo": 1.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBIO270521P00115000", "bid": 46.7, "bid_size": 5.0, "ask": 50.5, "ask_size": 12.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0092, "vega": 0.0294, "theta": -0.0146, "rho": -0.0494, "theo": 48.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "BBIO270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0073, "vega": 0.1052, "theta": -0.0098, "rho": 0.0415, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBIO270521P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0052, "vega": 0.0136, "theta": -0.0057, "rho": -0.0187, "theo": 53.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "BBIO270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.5168, "open_interest": 1.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0064, "vega": 0.0923, "theta": -0.0086, "rho": 0.0348, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIO270521P00125000", "bid": 56.5, "bid_size": 1.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0015, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "BBIO270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.533, "open_interest": 5.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0056, "vega": 0.0809, "theta": -0.0076, "rho": 0.0292, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-21T13:17:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBIO270521P00130000", "bid": 61.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 63.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "BBIO270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0049, "vega": 0.0706, "theta": -0.0066, "rho": 0.0246, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBIO270521P00135000", "bid": 66.5, "bid_size": 1.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 68.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BBIO270820C00035000", "bid": 32.3, "bid_size": 22.0, "ask": 37.0, "ask_size": 24.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0035, "vega": 0.0874, "theta": -0.0047, "rho": 0.2498, "theo": 35.0385, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0036, "vega": 0.0884, "theta": -0.008, "rho": -0.0527, "theo": 1.5993, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00037500", "bid": 30.0, "bid_size": 10.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0041, "vega": 0.1006, "theta": -0.0059, "rho": 0.2596, "theo": 33.0015, "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": 33.5500001907349}, {"option": "BBIO270820P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0042, "vega": 0.1022, "theta": -0.009, "rho": -0.0634, "theo": 1.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBIO270820C00040000", "bid": 28.0, "bid_size": 21.0, "ask": 32.5, "ask_size": 20.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0047, "vega": 0.1144, "theta": -0.0071, "rho": 0.2678, "theo": 31.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "BBIO270820P00040000", "bid": 0.1, "bid_size": 5.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0049, "vega": 0.1159, "theta": -0.0101, "rho": -0.0751, "theo": 2.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBIO270820C00042500", "bid": 26.2, "bid_size": 1.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.5354, "open_interest": 20.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0054, "vega": 0.1285, "theta": -0.0083, "rho": 0.2744, "theo": 29.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-09-15T11:39:49", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BBIO270820P00042500", "bid": 0.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0056, "vega": 0.1305, "theta": -0.0111, "rho": -0.0881, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BBIO270820C00045000", "bid": 24.5, "bid_size": 24.0, "ask": 29.0, "ask_size": 21.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0061, "vega": 0.1428, "theta": -0.0095, "rho": 0.2793, "theo": 27.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "BBIO270820P00045000", "bid": 1.25, "bid_size": 1.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0064, "vega": 0.1448, "theta": -0.0122, "rho": -0.1022, "theo": 3.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "BBIO270820C00047500", "bid": 22.5, "bid_size": 10.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0069, "vega": 0.157, "theta": -0.0107, "rho": 0.2826, "theo": 25.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BBIO270820P00047500", "bid": 1.9, "bid_size": 2.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0071, "vega": 0.1595, "theta": -0.0132, "rho": -0.1173, "theo": 4.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BBIO270820C00050000", "bid": 21.0, "bid_size": 13.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0076, "vega": 0.1709, "theta": -0.0118, "rho": 0.2842, "theo": 23.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BBIO270820P00050000", "bid": 2.65, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0079, "vega": 0.1732, "theta": -0.0142, "rho": -0.1333, "theo": 4.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "BBIO270820C00055000", "bid": 17.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.009, "vega": 0.1969, "theta": -0.0138, "rho": 0.2828, "theo": 20.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BBIO270820P00055000", "bid": 4.4, "bid_size": 1.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0094, "vega": 0.1994, "theta": -0.016, "rho": -0.1673, "theo": 6.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BBIO270820C00060000", "bid": 15.0, "bid_size": 22.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5042, "open_interest": 23.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0102, "vega": 0.2192, "theta": -0.0155, "rho": 0.2758, "theo": 17.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.26, "last_trade_time": "2026-09-14T09:30:17", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BBIO270820P00060000", "bid": 6.4, "bid_size": 5.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0109, "vega": 0.2214, "theta": -0.0176, "rho": -0.2021, "theo": 8.281, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00062500", "bid": 13.7, "bid_size": 22.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0108, "vega": 0.2286, "theta": -0.0161, "rho": 0.2708, "theo": 16.2977, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00062500", "bid": 7.6, "bid_size": 30.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0115, "vega": 0.2305, "theta": -0.0182, "rho": -0.2196, "theo": 9.3793, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00065000", "bid": 12.5, "bid_size": 13.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0113, "vega": 0.2367, "theta": -0.0167, "rho": 0.2643, "theo": 15.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "BBIO270820P00065000", "bid": 8.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.5233, "open_interest": 1.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0121, "vega": 0.2379, "theta": -0.0185, "rho": -0.2365, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-09-15T14:34:34", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BBIO270820C00067500", "bid": 12.2, "bid_size": 6.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0117, "vega": 0.2434, "theta": -0.0172, "rho": 0.2573, "theo": 13.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BBIO270820P00067500", "bid": 10.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0127, "vega": 0.2438, "theta": -0.0189, "rho": -0.2533, "theo": 11.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BBIO270820C00070000", "bid": 11.1, "bid_size": 4.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.012, "vega": 0.2486, "theta": -0.0175, "rho": 0.2493, "theo": 12.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-09-16T09:44:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO270820P00070000", "bid": 11.4, "bid_size": 5.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0132, "vega": 0.2481, "theta": -0.0192, "rho": -0.2684, "theo": 13.177, "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": 13.0999999046326}, {"option": "BBIO270820C00072500", "bid": 10.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0123, "vega": 0.2525, "theta": -0.0177, "rho": 0.2407, "theo": 11.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BBIO270820P00072500", "bid": 12.7, "bid_size": 2.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0136, "vega": 0.2506, "theta": -0.0194, "rho": -0.2826, "theo": 14.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "BBIO270820C00075000", "bid": 9.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0125, "vega": 0.255, "theta": -0.0179, "rho": 0.2318, "theo": 10.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO270820P00075000", "bid": 13.5, "bid_size": 20.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0139, "vega": 0.2513, "theta": -0.0195, "rho": -0.2966, "theo": 16.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BBIO270820C00077500", "bid": 8.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0127, "vega": 0.2561, "theta": -0.0179, "rho": 0.2222, "theo": 9.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BBIO270820P00077500", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0142, "vega": 0.2505, "theta": -0.0195, "rho": -0.3059, "theo": 17.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BBIO270820C00080000", "bid": 7.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0127, "vega": 0.2559, "theta": -0.0178, "rho": 0.2127, "theo": 9.0461, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00080000", "bid": 17.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0145, "vega": 0.2478, "theta": -0.0194, "rho": -0.3174, "theo": 19.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BBIO270820C00082500", "bid": 6.2, "bid_size": 6.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.4848, "open_interest": 1.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0127, "vega": 0.2546, "theta": -0.0177, "rho": 0.2029, "theo": 8.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-09-09T15:57:08", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BBIO270820P00082500", "bid": 18.5, "bid_size": 16.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0146, "vega": 0.2434, "theta": -0.0192, "rho": -0.3218, "theo": 21.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BBIO270820C00085000", "bid": 5.4, "bid_size": 6.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0127, "vega": 0.2521, "theta": -0.0175, "rho": 0.1929, "theo": 7.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BBIO270820P00085000", "bid": 20.5, "bid_size": 17.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0148, "vega": 0.2378, "theta": -0.019, "rho": -0.3276, "theo": 22.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BBIO270820C00087500", "bid": 4.7, "bid_size": 6.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0126, "vega": 0.2487, "theta": -0.0172, "rho": 0.1832, "theo": 6.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BBIO270820P00087500", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0148, "vega": 0.2306, "theta": -0.0187, "rho": -0.3285, "theo": 24.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BBIO270820C00090000", "bid": 4.0, "bid_size": 10.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0124, "vega": 0.2443, "theta": -0.0168, "rho": 0.1734, "theo": 6.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BBIO270820P00090000", "bid": 24.5, "bid_size": 5.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0149, "vega": 0.2214, "theta": -0.0184, "rho": -0.3294, "theo": 26.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "BBIO270820C00092500", "bid": 3.4, "bid_size": 6.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0122, "vega": 0.2391, "theta": -0.0164, "rho": 0.1638, "theo": 5.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BBIO270820P00092500", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0148, "vega": 0.2116, "theta": -0.018, "rho": -0.3244, "theo": 28.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BBIO270820C00095000", "bid": 2.85, "bid_size": 6.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.012, "vega": 0.2334, "theta": -0.016, "rho": 0.1547, "theo": 5.2585, "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": 5.45000004768372}, {"option": "BBIO270820P00095000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0148, "vega": 0.2003, "theta": -0.0176, "rho": -0.318, "theo": 30.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "BBIO270820C00100000", "bid": 2.0, "bid_size": 10.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.4564, "open_interest": 10.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0113, "vega": 0.2201, "theta": -0.0151, "rho": 0.1368, "theo": 4.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.87, "last_trade_time": "2026-07-13T12:54:13", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "BBIO270820P00100000", "bid": 32.5, "bid_size": 21.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0146, "vega": 0.1743, "theta": -0.0166, "rho": -0.2919, "theo": 34.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "BBIO270820C00105000", "bid": 1.1, "bid_size": 6.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0106, "vega": 0.2054, "theta": -0.0139, "rho": 0.1203, "theo": 3.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BBIO270820P00105000", "bid": 37.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0143, "vega": 0.1434, "theta": -0.0157, "rho": -0.2551, "theo": 39.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "BBIO270820C00110000", "bid": 0.5, "bid_size": 12.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0099, "vega": 0.1899, "theta": -0.0128, "rho": 0.1053, "theo": 3.0054, "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": 3.07500004768372}, {"option": "BBIO270820P00110000", "bid": 41.5, "bid_size": 6.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0142, "vega": 0.1129, "theta": -0.0145, "rho": -0.2095, "theo": 43.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "BBIO270820C00115000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0091, "vega": 0.174, "theta": -0.0117, "rho": 0.0916, "theo": 2.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "BBIO270820P00115000", "bid": 46.5, "bid_size": 12.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0129, "vega": 0.0748, "theta": -0.0133, "rho": -0.1473, "theo": 48.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BBIO270820C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0083, "vega": 0.1586, "theta": -0.0106, "rho": 0.0796, "theo": 2.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BBIO270820P00120000", "bid": 51.3, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0101, "vega": 0.0387, "theta": -0.0136, "rho": -0.0657, "theo": 53.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BBIO270820C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0075, "vega": 0.1433, "theta": -0.0095, "rho": 0.0688, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBIO270820P00125000", "bid": 56.3, "bid_size": 4.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0055, "vega": 0.0072, "theta": -0.0074, "rho": 0.0, "theo": 58.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "BBIO270820C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0068, "vega": 0.1292, "theta": -0.0085, "rho": 0.0595, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBIO270820P00130000", "bid": 61.1, "bid_size": 4.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0013, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 63.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BBIO270820C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0061, "vega": 0.1156, "theta": -0.0076, "rho": 0.0511, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBIO270820P00135000", "bid": 66.1, "bid_size": 1.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 68.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BBIO271119C00035000", "bid": 33.0, "bid_size": 24.0, "ask": 37.5, "ask_size": 22.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0034, "vega": 0.1037, "theta": -0.0025, "rho": 0.3056, "theo": 35.836, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0035, "vega": 0.1056, "theta": -0.007, "rho": -0.073, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00037500", "bid": 31.0, "bid_size": 21.0, "ask": 35.5, "ask_size": 16.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.004, "vega": 0.1185, "theta": -0.0036, "rho": 0.3169, "theo": 33.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "BBIO271119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0041, "vega": 0.1206, "theta": -0.0079, "rho": -0.0869, "theo": 2.3308, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00040000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0045, "vega": 0.1335, "theta": -0.0047, "rho": 0.3266, "theo": 31.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BBIO271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0047, "vega": 0.136, "theta": -0.0088, "rho": -0.102, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00042500", "bid": 27.5, "bid_size": 10.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0051, "vega": 0.1489, "theta": -0.0058, "rho": 0.334, "theo": 30.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BBIO271119P00042500", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0054, "vega": 0.1517, "theta": -0.0096, "rho": -0.1186, "theo": 3.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BBIO271119C00045000", "bid": 25.5, "bid_size": 25.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.5209, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0058, "vega": 0.164, "theta": -0.0069, "rho": 0.3399, "theo": 28.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-08T09:42:39", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "BBIO271119P00045000", "bid": 1.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.006, "vega": 0.1672, "theta": -0.0105, "rho": -0.1361, "theo": 3.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BBIO271119C00047500", "bid": 24.0, "bid_size": 17.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0064, "vega": 0.1792, "theta": -0.0079, "rho": 0.3437, "theo": 26.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BBIO271119P00047500", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0067, "vega": 0.1826, "theta": -0.0113, "rho": -0.1549, "theo": 4.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBIO271119C00050000", "bid": 22.5, "bid_size": 10.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.007, "vega": 0.1937, "theta": -0.0089, "rho": 0.3459, "theo": 25.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BBIO271119P00050000", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0074, "vega": 0.1973, "theta": -0.0121, "rho": -0.1744, "theo": 5.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO271119C00055000", "bid": 19.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0081, "vega": 0.2208, "theta": -0.0107, "rho": 0.3452, "theo": 22.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BBIO271119P00055000", "bid": 4.5, "bid_size": 15.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0087, "vega": 0.2246, "theta": -0.0135, "rho": -0.2148, "theo": 7.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BBIO271119C00060000", "bid": 16.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0091, "vega": 0.2441, "theta": -0.0123, "rho": 0.3387, "theo": 19.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BBIO271119P00060000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0099, "vega": 0.2473, "theta": -0.0147, "rho": -0.2558, "theo": 9.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BBIO271119C00062500", "bid": 15.8, "bid_size": 26.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0096, "vega": 0.254, "theta": -0.0129, "rho": 0.3339, "theo": 17.9919, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00062500", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.0105, "vega": 0.2568, "theta": -0.0152, "rho": -0.2764, "theo": 10.3388, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00065000", "bid": 14.5, "bid_size": 10.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.01, "vega": 0.2628, "theta": -0.0135, "rho": 0.3276, "theo": 16.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BBIO271119P00065000", "bid": 9.0, "bid_size": 15.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.011, "vega": 0.2648, "theta": -0.0156, "rho": -0.2957, "theo": 11.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BBIO271119C00067500", "bid": 13.0, "bid_size": 17.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0103, "vega": 0.2702, "theta": -0.0139, "rho": 0.3206, "theo": 15.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BBIO271119P00067500", "bid": 10.5, "bid_size": 14.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0114, "vega": 0.2714, "theta": -0.016, "rho": -0.3157, "theo": 12.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BBIO271119C00070000", "bid": 12.0, "bid_size": 17.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0106, "vega": 0.2764, "theta": -0.0143, "rho": 0.313, "theo": 14.5874, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00070000", "bid": 12.0, "bid_size": 5.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0119, "vega": 0.2763, "theta": -0.0162, "rho": -0.3318, "theo": 14.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BBIO271119C00072500", "bid": 11.0, "bid_size": 17.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0109, "vega": 0.2813, "theta": -0.0147, "rho": 0.3043, "theo": 13.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BBIO271119P00072500", "bid": 13.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0123, "vega": 0.2797, "theta": -0.0164, "rho": -0.3482, "theo": 15.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BBIO271119C00075000", "bid": 10.0, "bid_size": 20.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0111, "vega": 0.285, "theta": -0.0149, "rho": 0.2955, "theo": 12.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BBIO271119P00075000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0126, "vega": 0.2817, "theta": -0.0166, "rho": -0.3655, "theo": 17.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BBIO271119C00077500", "bid": 9.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0112, "vega": 0.2875, "theta": -0.0151, "rho": 0.2861, "theo": 11.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BBIO271119P00077500", "bid": 16.5, "bid_size": 5.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0129, "vega": 0.2813, "theta": -0.0166, "rho": -0.3756, "theo": 18.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BBIO271119C00080000", "bid": 8.5, "bid_size": 18.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.4894, "open_interest": 1.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0113, "vega": 0.2887, "theta": -0.0152, "rho": 0.2762, "theo": 10.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-11T09:50:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBIO271119P00080000", "bid": 18.0, "bid_size": 11.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0132, "vega": 0.2802, "theta": -0.0166, "rho": -0.3877, "theo": 20.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BBIO271119C00082500", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0114, "vega": 0.289, "theta": -0.0152, "rho": 0.2664, "theo": 10.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BBIO271119P00082500", "bid": 19.5, "bid_size": 11.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0134, "vega": 0.2779, "theta": -0.0166, "rho": -0.3988, "theo": 22.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BBIO271119C00085000", "bid": 7.0, "bid_size": 18.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0114, "vega": 0.2882, "theta": -0.0152, "rho": 0.2564, "theo": 9.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BBIO271119P00085000", "bid": 21.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0136, "vega": 0.2723, "theta": -0.0164, "rho": -0.4006, "theo": 23.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BBIO271119C00087500", "bid": 6.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0114, "vega": 0.2864, "theta": -0.0151, "rho": 0.2461, "theo": 8.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BBIO271119P00087500", "bid": 23.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0137, "vega": 0.2673, "theta": -0.0163, "rho": -0.4074, "theo": 25.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "BBIO271119C00090000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4747, "open_interest": 1.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0113, "vega": 0.2839, "theta": -0.015, "rho": 0.2362, "theo": 8.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BBIO271119P00090000", "bid": 25.0, "bid_size": 12.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0139, "vega": 0.261, "theta": -0.0161, "rho": -0.4118, "theo": 27.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "BBIO271119C00092500", "bid": 5.0, "bid_size": 21.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0112, "vega": 0.2807, "theta": -0.0148, "rho": 0.2262, "theo": 7.5652, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00092500", "bid": 27.0, "bid_size": 10.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.014, "vega": 0.2512, "theta": -0.0159, "rho": -0.4046, "theo": 29.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "BBIO271119C00095000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0111, "vega": 0.2763, "theta": -0.0146, "rho": 0.2159, "theo": 7.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BBIO271119P00095000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.014, "vega": 0.2422, "theta": -0.0156, "rho": -0.4041, "theo": 31.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "BBIO271119C00100000", "bid": 3.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0107, "vega": 0.2667, "theta": -0.014, "rho": 0.1969, "theo": 6.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBIO271119P00100000", "bid": 33.0, "bid_size": 15.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.014, "vega": 0.2216, "theta": -0.0149, "rho": -0.3883, "theo": 35.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BBIO271119C00105000", "bid": 2.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0103, "vega": 0.255, "theta": -0.0134, "rho": 0.1784, "theo": 5.2071, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00105000", "bid": 37.5, "bid_size": 6.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0141, "vega": 0.194, "theta": -0.0142, "rho": -0.3599, "theo": 39.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BBIO271119C00110000", "bid": 2.0, "bid_size": 23.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0098, "vega": 0.2423, "theta": -0.0127, "rho": 0.1616, "theo": 4.4886, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00110000", "bid": 42.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0138, "vega": 0.1653, "theta": -0.0131, "rho": -0.3153, "theo": 44.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "BBIO271119C00115000", "bid": 1.0, "bid_size": 23.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0093, "vega": 0.2286, "theta": -0.012, "rho": 0.1455, "theo": 3.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBIO271119P00115000", "bid": 46.5, "bid_size": 6.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0138, "vega": 0.1313, "theta": -0.0127, "rho": -0.2625, "theo": 48.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "BBIO271119C00120000", "bid": 0.8, "bid_size": 44.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0087, "vega": 0.2148, "theta": -0.0112, "rho": 0.131, "theo": 3.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:47:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BBIO271119P00120000", "bid": 51.5, "bid_size": 7.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0137, "vega": 0.1006, "theta": -0.0114, "rho": -0.1922, "theo": 53.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "BBIO271119C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0082, "vega": 0.2006, "theta": -0.0105, "rho": 0.1175, "theo": 2.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BBIO271119P00125000", "bid": 56.3, "bid_size": 2.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0112, "vega": 0.0511, "theta": -0.0098, "rho": -0.1086, "theo": 58.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "BBIO271119C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0076, "vega": 0.1869, "theta": -0.0097, "rho": 0.1054, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BBIO271119P00130000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0078, "vega": 0.029, "theta": -0.0102, "rho": 0.0, "theo": 63.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BBIO271119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0071, "vega": 0.1733, "theta": -0.009, "rho": 0.0943, "theo": 2.1583, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00135000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0033, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 68.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BBIO280121C00027500", "bid": 39.5, "bid_size": 13.0, "ask": 44.5, "ask_size": 13.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.002, "vega": 0.07, "theta": 0.0, "rho": 0.2939, "theo": 42.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2025-11-24T09:54:46", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BBIO280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.6544, "open_interest": 3.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.002, "vega": 0.0712, "theta": -0.0042, "rho": -0.0473, "theo": 1.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-02-05T15:19:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BBIO280121C00030000", "bid": 37.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0024, "vega": 0.0834, "theta": -0.0005, "rho": 0.3124, "theo": 40.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BBIO280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0025, "vega": 0.0851, "theta": -0.0049, "rho": -0.0589, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00032500", "bid": 35.5, "bid_size": 21.0, "ask": 40.0, "ask_size": 14.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0028, "vega": 0.0978, "theta": -0.0015, "rho": 0.3287, "theo": 38.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BBIO280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.003, "vega": 0.0998, "theta": -0.0057, "rho": -0.0718, "theo": 1.6686, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00035000", "bid": 33.5, "bid_size": 24.0, "ask": 38.5, "ask_size": 24.0, "iv": 0.5386, "open_interest": 6.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0033, "vega": 0.1129, "theta": -0.0024, "rho": 0.3432, "theo": 36.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-28T11:29:35", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "BBIO280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0035, "vega": 0.1155, "theta": -0.0064, "rho": -0.0866, "theo": 2.0586, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00037500", "bid": 32.0, "bid_size": 7.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.5447, "open_interest": 7.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0039, "vega": 0.1286, "theta": -0.0034, "rho": 0.3555, "theo": 34.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-18T11:04:56", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BBIO280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.004, "vega": 0.1314, "theta": -0.0072, "rho": -0.1027, "theo": 2.5086, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00040000", "bid": 30.0, "bid_size": 10.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.5263, "open_interest": 2.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0044, "vega": 0.1446, "theta": -0.0044, "rho": 0.3658, "theo": 32.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-07-09T10:16:58", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "BBIO280121P00040000", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.543, "open_interest": 4.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0046, "vega": 0.1479, "theta": -0.0081, "rho": -0.1203, "theo": 3.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-09-02T10:11:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BBIO280121C00042500", "bid": 28.0, "bid_size": 25.0, "ask": 33.0, "ask_size": 24.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.005, "vega": 0.1607, "theta": -0.0054, "rho": 0.3739, "theo": 30.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BBIO280121P00042500", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0052, "vega": 0.1643, "theta": -0.0089, "rho": -0.139, "theo": 3.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2025-09-30T11:16:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BBIO280121C00045000", "bid": 26.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0055, "vega": 0.1766, "theta": -0.0064, "rho": 0.3802, "theo": 29.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "BBIO280121P00045000", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.5169, "open_interest": 5.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0059, "vega": 0.1805, "theta": -0.0096, "rho": -0.1593, "theo": 4.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-09-02T10:11:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIO280121C00047500", "bid": 25.0, "bid_size": 18.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0061, "vega": 0.1923, "theta": -0.0073, "rho": 0.3842, "theo": 27.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BBIO280121P00047500", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0065, "vega": 0.1964, "theta": -0.0104, "rho": -0.1803, "theo": 4.9759, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00050000", "bid": 23.5, "bid_size": 10.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.5176, "open_interest": 5.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0066, "vega": 0.2072, "theta": -0.0082, "rho": 0.3868, "theo": 25.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.04, "last_trade_time": "2026-05-13T15:17:06", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "BBIO280121P00050000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.5073, "open_interest": 1.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0071, "vega": 0.2117, "theta": -0.0111, "rho": -0.202, "theo": 5.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-02-23T11:23:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBIO280121C00052500", "bid": 22.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.5133, "open_interest": 1.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0072, "vega": 0.2217, "theta": -0.009, "rho": 0.3873, "theo": 24.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-05-28T10:44:45", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BBIO280121P00052500", "bid": 4.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0077, "vega": 0.2264, "theta": -0.0118, "rho": -0.2241, "theo": 6.6423, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00055000", "bid": 20.5, "bid_size": 10.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.5065, "open_interest": 35.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0077, "vega": 0.2352, "theta": -0.0098, "rho": 0.3864, "theo": 22.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-11T09:40:01", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "BBIO280121P00055000", "bid": 5.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0083, "vega": 0.2398, "theta": -0.0125, "rho": -0.2472, "theo": 7.5883, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00057500", "bid": 19.0, "bid_size": 19.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.4975, "open_interest": 2.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0081, "vega": 0.2477, "theta": -0.0105, "rho": 0.384, "theo": 21.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-07-01T15:14:20", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBIO280121P00057500", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0089, "vega": 0.2521, "theta": -0.0131, "rho": -0.2706, "theo": 8.609, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00060000", "bid": 19.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.5349, "open_interest": 383.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0086, "vega": 0.2592, "theta": -0.0112, "rho": 0.3801, "theo": 20.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-26T09:35:27", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BBIO280121P00060000", "bid": 7.0, "bid_size": 15.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4963, "open_interest": 5.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0094, "vega": 0.2632, "theta": -0.0136, "rho": -0.2923, "theo": 9.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-07-06T14:18:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BBIO280121C00062500", "bid": 16.5, "bid_size": 19.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.4927, "open_interest": 3.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.009, "vega": 0.2694, "theta": -0.0118, "rho": 0.3754, "theo": 18.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-07-09T11:59:04", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BBIO280121P00062500", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0099, "vega": 0.273, "theta": -0.0141, "rho": -0.3143, "theo": 10.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BBIO280121C00065000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.4961, "open_interest": 123.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0093, "vega": 0.2786, "theta": -0.0123, "rho": 0.3692, "theo": 17.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-27T09:52:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBIO280121P00065000", "bid": 9.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.4939, "open_interest": 91.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0104, "vega": 0.2812, "theta": -0.0145, "rho": -0.3347, "theo": 12.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-07T15:56:56", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO280121C00067500", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4883, "open_interest": 19.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0096, "vega": 0.2865, "theta": -0.0127, "rho": 0.3622, "theo": 16.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.62, "last_trade_time": "2026-07-10T15:07:39", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BBIO280121P00067500", "bid": 11.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4978, "open_interest": 22.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0108, "vega": 0.288, "theta": -0.0148, "rho": -0.3549, "theo": 13.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-05-05T11:05:30", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BBIO280121C00070000", "bid": 13.0, "bid_size": 21.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.4874, "open_interest": 161.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0099, "vega": 0.2932, "theta": -0.0131, "rho": 0.3548, "theo": 15.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-11T12:21:43", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BBIO280121P00070000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4994, "open_interest": 210.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0112, "vega": 0.2935, "theta": -0.0151, "rho": -0.3758, "theo": 14.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-15T14:58:41", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BBIO280121C00072500", "bid": 12.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4846, "open_interest": 2.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0102, "vega": 0.2986, "theta": -0.0134, "rho": 0.3462, "theo": 14.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-09-09T15:57:56", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "BBIO280121P00072500", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.4908, "open_interest": 74.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0116, "vega": 0.2971, "theta": -0.0154, "rho": -0.3927, "theo": 16.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-05-21T14:37:35", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BBIO280121C00075000", "bid": 11.0, "bid_size": 23.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.4801, "open_interest": 20.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0103, "vega": 0.3029, "theta": -0.0137, "rho": 0.3373, "theo": 13.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-09-09T15:04:07", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BBIO280121P00075000", "bid": 15.5, "bid_size": 12.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.4882, "open_interest": 151.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0119, "vega": 0.2995, "theta": -0.0156, "rho": -0.4095, "theo": 17.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-04-28T12:24:17", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BBIO280121C00077500", "bid": 10.5, "bid_size": 15.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4822, "open_interest": 7.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0105, "vega": 0.3061, "theta": -0.0139, "rho": 0.3282, "theo": 12.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-04-20T15:00:38", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO280121P00077500", "bid": 17.0, "bid_size": 13.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.492, "open_interest": 1.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0122, "vega": 0.3004, "theta": -0.0157, "rho": -0.4251, "theo": 19.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-07-09T14:06:26", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBIO280121C00080000", "bid": 9.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.4827, "open_interest": 54.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0106, "vega": 0.3082, "theta": -0.014, "rho": 0.3183, "theo": 12.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-09-11T11:46:20", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBIO280121P00080000", "bid": 18.5, "bid_size": 18.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.4856, "open_interest": 100.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0125, "vega": 0.2992, "theta": -0.0158, "rho": -0.4358, "theo": 20.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-11T15:41:39", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BBIO280121C00082500", "bid": 8.5, "bid_size": 26.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.4735, "open_interest": 36.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0107, "vega": 0.3093, "theta": -0.0141, "rho": 0.3084, "theo": 11.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-07T13:11:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BBIO280121P00082500", "bid": 20.5, "bid_size": 9.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.4858, "open_interest": 75.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0127, "vega": 0.2972, "theta": -0.0158, "rho": -0.4464, "theo": 22.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-03T13:07:44", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBIO280121C00085000", "bid": 8.1, "bid_size": 16.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.4808, "open_interest": 51.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0107, "vega": 0.3095, "theta": -0.0141, "rho": 0.2986, "theo": 10.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-17T13:58:23", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO280121P00085000", "bid": 22.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0129, "vega": 0.294, "theta": -0.0158, "rho": -0.4548, "theo": 24.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "BBIO280121C00087500", "bid": 7.5, "bid_size": 10.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.4753, "open_interest": 3.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0107, "vega": 0.3087, "theta": -0.0141, "rho": 0.2884, "theo": 9.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-08-05T10:21:17", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BBIO280121P00087500", "bid": 24.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0131, "vega": 0.2887, "theta": -0.0157, "rho": -0.4586, "theo": 26.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BBIO280121C00090000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.4702, "open_interest": 116.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0107, "vega": 0.3071, "theta": -0.0141, "rho": 0.278, "theo": 9.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-09-11T13:18:29", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BBIO280121P00090000", "bid": 25.5, "bid_size": 18.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.4754, "open_interest": 58.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0133, "vega": 0.283, "theta": -0.0157, "rho": -0.4621, "theo": 28.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-07-14T09:50:07", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BBIO280121C00092500", "bid": 6.0, "bid_size": 19.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0106, "vega": 0.3046, "theta": -0.014, "rho": 0.2678, "theo": 8.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-08-17T13:21:47", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BBIO280121P00092500", "bid": 27.5, "bid_size": 14.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0134, "vega": 0.2763, "theta": -0.0155, "rho": -0.4629, "theo": 30.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "BBIO280121C00095000", "bid": 5.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.473, "open_interest": 362.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0105, "vega": 0.3017, "theta": -0.0138, "rho": 0.2579, "theo": 8.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-07-09T11:01:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BBIO280121P00095000", "bid": 29.5, "bid_size": 14.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0135, "vega": 0.2683, "theta": -0.0154, "rho": -0.4672, "theo": 32.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BBIO280121C00097500", "bid": 5.0, "bid_size": 19.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0104, "vega": 0.298, "theta": -0.0137, "rho": 0.2478, "theo": 7.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BBIO280121P00097500", "bid": 31.5, "bid_size": 14.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0136, "vega": 0.2573, "theta": -0.0152, "rho": -0.4558, "theo": 34.0153, "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": 33.3500003814697}, {"option": "BBIO280121C00100000", "bid": 4.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.471, "open_interest": 64.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0103, "vega": 0.2939, "theta": -0.0135, "rho": 0.238, "theo": 7.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-09-11T13:18:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BBIO280121P00100000", "bid": 33.5, "bid_size": 10.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0137, "vega": 0.2456, "theta": -0.015, "rho": -0.4484, "theo": 36.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "BBIO280121C00105000", "bid": 5.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.5051, "open_interest": 78.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.01, "vega": 0.2845, "theta": -0.0131, "rho": 0.2194, "theo": 6.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T12:53:20", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBIO280121P00105000", "bid": 38.0, "bid_size": 9.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0138, "vega": 0.2242, "theta": -0.0146, "rho": -0.4238, "theo": 40.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BBIO280121C00110000", "bid": 2.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.4542, "open_interest": 175.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0096, "vega": 0.2735, "theta": -0.0126, "rho": 0.2013, "theo": 5.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-07-09T11:01:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BBIO280121P00110000", "bid": 42.0, "bid_size": 18.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.4645, "open_interest": 8.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0137, "vega": 0.1914, "theta": -0.014, "rho": -0.3816, "theo": 44.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-07-09T10:00:31", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "BBIO280121C00115000", "bid": 2.0, "bid_size": 34.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.4587, "open_interest": 75.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0092, "vega": 0.2618, "theta": -0.012, "rho": 0.1847, "theo": 4.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-03-04T11:38:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO280121P00115000", "bid": 47.0, "bid_size": 7.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.477, "open_interest": 5.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0138, "vega": 0.1647, "theta": -0.0135, "rho": -0.3317, "theo": 49.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-07-09T09:58:20", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "BBIO280121C00120000", "bid": 1.5, "bid_size": 35.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.4604, "open_interest": 202.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0088, "vega": 0.2491, "theta": -0.0114, "rho": 0.1687, "theo": 4.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T09:55:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BBIO280121P00120000", "bid": 51.5, "bid_size": 5.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0137, "vega": 0.127, "theta": -0.0126, "rho": -0.2592, "theo": 53.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.84, "last_trade_time": "2026-07-09T11:59:44", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "BBIO280121C00125000", "bid": 1.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0083, "vega": 0.2364, "theta": -0.0108, "rho": 0.1543, "theo": 3.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BBIO280121P00125000", "bid": 56.5, "bid_size": 5.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0133, "vega": 0.0991, "theta": -0.0118, "rho": -0.1869, "theo": 58.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "BBIO280121C00130000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0079, "vega": 0.2234, "theta": -0.0102, "rho": 0.1407, "theo": 3.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BBIO280121P00130000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0106, "vega": 0.055, "theta": -0.012, "rho": -0.1143, "theo": 63.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BBIO280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4481, "open_interest": 1.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0074, "vega": 0.2106, "theta": -0.0096, "rho": 0.1283, "theo": 2.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-07-16T11:37:58", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "BBIO280121P00135000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0078, "vega": 0.0277, "theta": -0.0088, "rho": 0.0, "theo": 68.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BBIO281215C00035000", "bid": 37.0, "bid_size": 12.0, "ask": 41.5, "ask_size": 22.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0029, "vega": 0.1663, "theta": -0.0016, "rho": 0.4811, "theo": 39.6005, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215P00035000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0032, "vega": 0.1724, "theta": -0.0058, "rho": -0.1898, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00037500", "bid": 35.0, "bid_size": 7.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0033, "vega": 0.1834, "theta": -0.0023, "rho": 0.498, "theo": 37.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BBIO281215P00037500", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0036, "vega": 0.1898, "theta": -0.0063, "rho": -0.2159, "theo": 4.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIO281215C00040000", "bid": 33.5, "bid_size": 14.0, "ask": 38.5, "ask_size": 13.0, "iv": 0.529, "open_interest": 17.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0036, "vega": 0.2002, "theta": -0.003, "rho": 0.5129, "theo": 36.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-15T09:39:25", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "BBIO281215P00040000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.004, "vega": 0.2075, "theta": -0.0068, "rho": -0.2433, "theo": 5.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO281215C00042500", "bid": 32.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.004, "vega": 0.217, "theta": -0.0036, "rho": 0.5252, "theo": 34.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.28, "last_trade_time": "2026-07-21T13:33:45", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "BBIO281215P00042500", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0044, "vega": 0.2246, "theta": -0.0073, "rho": -0.2714, "theo": 5.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBIO281215C00045000", "bid": 30.5, "bid_size": 13.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0043, "vega": 0.2333, "theta": -0.0042, "rho": 0.5355, "theo": 33.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "BBIO281215P00045000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0048, "vega": 0.2416, "theta": -0.0078, "rho": -0.3005, "theo": 6.5919, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00047500", "bid": 29.5, "bid_size": 15.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0047, "vega": 0.2491, "theta": -0.0048, "rho": 0.544, "theo": 31.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "BBIO281215P00047500", "bid": 5.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0052, "vega": 0.2579, "theta": -0.0083, "rho": -0.3299, "theo": 7.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BBIO281215C00050000", "bid": 28.0, "bid_size": 16.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.005, "vega": 0.2644, "theta": -0.0054, "rho": 0.5502, "theo": 30.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "BBIO281215P00050000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0057, "vega": 0.2733, "theta": -0.0087, "rho": -0.3604, "theo": 8.3788, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00055000", "bid": 25.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0056, "vega": 0.2928, "theta": -0.0064, "rho": 0.5581, "theo": 27.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BBIO281215P00055000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5212, "open_interest": 1.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0065, "vega": 0.3021, "theta": -0.0096, "rho": -0.4203, "theo": 10.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BBIO281215C00060000", "bid": 23.0, "bid_size": 11.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0062, "vega": 0.3182, "theta": -0.0074, "rho": 0.5592, "theo": 25.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BBIO281215P00060000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.506, "open_interest": 1.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0073, "vega": 0.3266, "theta": -0.0104, "rho": -0.4799, "theo": 12.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BBIO281215C00062500", "bid": 22.0, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0065, "vega": 0.3295, "theta": -0.0078, "rho": 0.5582, "theo": 24.5119, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215P00062500", "bid": 11.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0076, "vega": 0.3373, "theta": -0.0107, "rho": -0.5073, "theo": 13.9007, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00065000", "bid": 21.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0067, "vega": 0.34, "theta": -0.0081, "rho": 0.5558, "theo": 23.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "BBIO281215P00065000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.008, "vega": 0.347, "theta": -0.011, "rho": -0.5365, "theo": 15.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BBIO281215C00067500", "bid": 20.0, "bid_size": 9.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0069, "vega": 0.3496, "theta": -0.0085, "rho": 0.552, "theo": 22.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BBIO281215P00067500", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0084, "vega": 0.355, "theta": -0.0113, "rho": -0.5623, "theo": 16.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "BBIO281215C00070000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0071, "vega": 0.3583, "theta": -0.0088, "rho": 0.5477, "theo": 21.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BBIO281215P00070000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0087, "vega": 0.3621, "theta": -0.0116, "rho": -0.5872, "theo": 17.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BBIO281215C00072500", "bid": 18.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0073, "vega": 0.3661, "theta": -0.0091, "rho": 0.5428, "theo": 20.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BBIO281215P00072500", "bid": 17.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5032, "open_interest": 1.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.009, "vega": 0.3677, "theta": -0.0118, "rho": -0.6094, "theo": 19.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-10T15:26:55", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BBIO281215C00075000", "bid": 17.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4932, "open_interest": 5.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0075, "vega": 0.3731, "theta": -0.0094, "rho": 0.5367, "theo": 19.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T15:58:29", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BBIO281215P00075000", "bid": 18.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.5013, "open_interest": 2.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0094, "vega": 0.3723, "theta": -0.012, "rho": -0.6326, "theo": 20.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-07-31T14:44:17", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BBIO281215C00077500", "bid": 16.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.494, "open_interest": 3.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0076, "vega": 0.3792, "theta": -0.0096, "rho": 0.5297, "theo": 18.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBIO281215P00077500", "bid": 20.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.4983, "open_interest": 1.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0097, "vega": 0.3756, "theta": -0.0122, "rho": -0.651, "theo": 22.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BBIO281215C00080000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4939, "open_interest": 16.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0078, "vega": 0.3845, "theta": -0.0098, "rho": 0.5227, "theo": 17.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-04T14:17:16", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BBIO281215P00080000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.01, "vega": 0.3779, "theta": -0.0124, "rho": -0.6693, "theo": 23.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-07-21T13:33:57", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "BBIO281215C00082500", "bid": 15.0, "bid_size": 10.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0079, "vega": 0.389, "theta": -0.01, "rho": 0.5153, "theo": 17.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-09-09T15:57:56", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BBIO281215P00082500", "bid": 23.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0102, "vega": 0.3782, "theta": -0.0126, "rho": -0.6823, "theo": 25.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BBIO281215C00085000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.491, "open_interest": 39.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.008, "vega": 0.3928, "theta": -0.0101, "rho": 0.5072, "theo": 16.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-11T10:37:07", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BBIO281215P00085000", "bid": 25.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0105, "vega": 0.3782, "theta": -0.0127, "rho": -0.6996, "theo": 27.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "BBIO281215C00087500", "bid": 13.5, "bid_size": 7.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0081, "vega": 0.3958, "theta": -0.0103, "rho": 0.4984, "theo": 15.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BBIO281215P00087500", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0108, "vega": 0.3766, "theta": -0.0128, "rho": -0.7063, "theo": 29.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "BBIO281215C00090000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.4857, "open_interest": 2.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0081, "vega": 0.398, "theta": -0.0104, "rho": 0.4892, "theo": 15.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.89, "last_trade_time": "2026-08-11T13:51:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BBIO281215P00090000", "bid": 28.5, "bid_size": 1.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.011, "vega": 0.3739, "theta": -0.0129, "rho": -0.7198, "theo": 30.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "BBIO281215C00092500", "bid": 12.0, "bid_size": 9.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0082, "vega": 0.3997, "theta": -0.0105, "rho": 0.4805, "theo": 14.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BBIO281215P00092500", "bid": 30.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0113, "vega": 0.3702, "theta": -0.013, "rho": -0.7269, "theo": 32.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "BBIO281215C00095000", "bid": 11.5, "bid_size": 10.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0082, "vega": 0.401, "theta": -0.0105, "rho": 0.472, "theo": 13.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BBIO281215P00095000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0115, "vega": 0.3645, "theta": -0.0131, "rho": -0.7265, "theo": 34.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BBIO281215C00100000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.4785, "open_interest": 10.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0083, "vega": 0.4013, "theta": -0.0106, "rho": 0.4524, "theo": 12.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-14T11:30:56", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BBIO281215P00100000", "bid": 36.0, "bid_size": 5.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0119, "vega": 0.3508, "theta": -0.0132, "rho": -0.7151, "theo": 38.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BBIO281215C00105000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4775, "open_interest": 31.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0083, "vega": 0.3998, "theta": -0.0106, "rho": 0.4337, "theo": 11.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-07T14:40:32", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BBIO281215P00105000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0124, "vega": 0.3358, "theta": -0.0132, "rho": -0.7197, "theo": 42.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "BBIO281215C00110000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.4744, "open_interest": 100.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0082, "vega": 0.3967, "theta": -0.0106, "rho": 0.4149, "theo": 10.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-09T13:47:36", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BBIO281215P00110000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0127, "vega": 0.3125, "theta": -0.0132, "rho": -0.6936, "theo": 46.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "BBIO281215C00115000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0081, "vega": 0.3918, "theta": -0.0105, "rho": 0.3958, "theo": 9.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BBIO281215P00115000", "bid": 48.0, "bid_size": 9.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.013, "vega": 0.281, "theta": -0.0132, "rho": -0.6317, "theo": 50.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BBIO281215C00120000", "bid": 6.5, "bid_size": 12.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4683, "open_interest": 99.0, "volume": 0.0, "delta": 0.393, "gamma": 0.008, "vega": 0.3863, "theta": -0.0104, "rho": 0.3782, "theo": 9.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-08-27T12:41:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BBIO281215P00120000", "bid": 52.5, "bid_size": 5.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0134, "vega": 0.264, "theta": -0.0132, "rho": -0.5887, "theo": 55.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "BBIO281215C00125000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4663, "open_interest": 10.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0079, "vega": 0.3792, "theta": -0.0102, "rho": 0.3598, "theo": 8.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-07T15:42:52", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BBIO281215P00125000", "bid": 57.0, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0134, "vega": 0.2258, "theta": -0.013, "rho": -0.543, "theo": 59.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "BBIO281215C00130000", "bid": 5.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0078, "vega": 0.3713, "theta": -0.01, "rho": 0.3421, "theo": 7.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-08-28T09:33:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BBIO281215P00130000", "bid": 61.5, "bid_size": 10.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0133, "vega": 0.1794, "theta": -0.0127, "rho": -0.4104, "theo": 64.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "BBIO281215C00135000", "bid": 4.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4566, "open_interest": 100.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0076, "vega": 0.363, "theta": -0.0098, "rho": 0.3256, "theo": 7.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-09T11:25:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BBIO281215P00135000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0137, "vega": 0.1606, "theta": -0.0127, "rho": -0.3976, "theo": 68.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "BBIO290119C00035000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0029, "vega": 0.1706, "theta": -0.0006, "rho": 0.4937, "theo": 39.9283, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119P00035000", "bid": 1.0, "bid_size": 6.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0032, "vega": 0.177, "theta": -0.0056, "rho": -0.2009, "theo": 3.903, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00037500", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0032, "vega": 0.1878, "theta": -0.0013, "rho": 0.5111, "theo": 38.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BBIO290119P00037500", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0035, "vega": 0.1945, "theta": -0.0061, "rho": -0.2276, "theo": 4.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBIO290119C00040000", "bid": 34.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0036, "vega": 0.2047, "theta": -0.002, "rho": 0.5265, "theo": 36.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BBIO290119P00040000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0039, "vega": 0.2124, "theta": -0.0066, "rho": -0.2563, "theo": 5.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO290119C00042500", "bid": 32.5, "bid_size": 7.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0039, "vega": 0.2215, "theta": -0.0026, "rho": 0.5392, "theo": 35.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BBIO290119P00042500", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0043, "vega": 0.2298, "theta": -0.007, "rho": -0.2851, "theo": 5.9844, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00045000", "bid": 31.0, "bid_size": 7.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0042, "vega": 0.2378, "theta": -0.0032, "rho": 0.55, "theo": 33.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "BBIO290119P00045000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0047, "vega": 0.2468, "theta": -0.0075, "rho": -0.3152, "theo": 6.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBIO290119C00047500", "bid": 30.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0046, "vega": 0.2537, "theta": -0.0038, "rho": 0.5589, "theo": 32.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BBIO290119P00047500", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0052, "vega": 0.2629, "theta": -0.0079, "rho": -0.3457, "theo": 7.6717, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00050000", "bid": 28.5, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0049, "vega": 0.2691, "theta": -0.0044, "rho": 0.5655, "theo": 31.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BBIO290119P00050000", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0056, "vega": 0.2785, "theta": -0.0084, "rho": -0.3768, "theo": 8.6064, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00055000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0055, "vega": 0.2975, "theta": -0.0055, "rho": 0.5742, "theo": 28.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BBIO290119P00055000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0064, "vega": 0.3073, "theta": -0.0091, "rho": -0.4387, "theo": 10.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BBIO290119C00060000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.006, "vega": 0.323, "theta": -0.0065, "rho": 0.5761, "theo": 26.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BBIO290119P00060000", "bid": 10.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0071, "vega": 0.332, "theta": -0.0098, "rho": -0.4997, "theo": 12.939, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BBIO290119C00062500", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.5083, "open_interest": 1.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0063, "vega": 0.3344, "theta": -0.0069, "rho": 0.5756, "theo": 25.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-14T13:38:40", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BBIO290119P00062500", "bid": 12.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0075, "vega": 0.3428, "theta": -0.0101, "rho": -0.5277, "theo": 14.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BBIO290119C00065000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0065, "vega": 0.345, "theta": -0.0073, "rho": 0.5735, "theo": 23.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BBIO290119P00065000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0078, "vega": 0.3524, "theta": -0.0104, "rho": -0.5559, "theo": 15.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BBIO290119C00067500", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0067, "vega": 0.3548, "theta": -0.0077, "rho": 0.5701, "theo": 22.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BBIO290119P00067500", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0082, "vega": 0.3607, "theta": -0.0107, "rho": -0.5831, "theo": 16.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "BBIO290119C00070000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0069, "vega": 0.3636, "theta": -0.008, "rho": 0.5661, "theo": 22.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BBIO290119P00070000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0085, "vega": 0.3679, "theta": -0.0109, "rho": -0.6073, "theo": 18.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BBIO290119C00072500", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0071, "vega": 0.3716, "theta": -0.0083, "rho": 0.5616, "theo": 21.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BBIO290119P00072500", "bid": 17.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0089, "vega": 0.3738, "theta": -0.0111, "rho": -0.6323, "theo": 19.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BBIO290119C00075000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0073, "vega": 0.3788, "theta": -0.0086, "rho": 0.5559, "theo": 20.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BBIO290119P00075000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0092, "vega": 0.3785, "theta": -0.0113, "rho": -0.6542, "theo": 21.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BBIO290119C00077500", "bid": 17.0, "bid_size": 7.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0074, "vega": 0.3852, "theta": -0.0088, "rho": 0.5492, "theo": 19.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BBIO290119P00077500", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0095, "vega": 0.3821, "theta": -0.0115, "rho": -0.6728, "theo": 22.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BBIO290119C00080000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0076, "vega": 0.3907, "theta": -0.0091, "rho": 0.5424, "theo": 18.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BBIO290119P00080000", "bid": 22.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0098, "vega": 0.3846, "theta": -0.0116, "rho": -0.6922, "theo": 24.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BBIO290119C00085000", "bid": 14.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0078, "vega": 0.3996, "theta": -0.0094, "rho": 0.5276, "theo": 17.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "BBIO290119P00085000", "bid": 25.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0103, "vega": 0.386, "theta": -0.0119, "rho": -0.7234, "theo": 27.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "BBIO290119C00090000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0079, "vega": 0.4054, "theta": -0.0097, "rho": 0.5101, "theo": 15.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BBIO290119P00090000", "bid": 28.5, "bid_size": 3.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0108, "vega": 0.3818, "theta": -0.012, "rho": -0.7481, "theo": 31.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BBIO290119C00095000", "bid": 12.0, "bid_size": 7.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.008, "vega": 0.4089, "theta": -0.0099, "rho": 0.4929, "theo": 14.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BBIO290119P00095000", "bid": 32.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0113, "vega": 0.3718, "theta": -0.0121, "rho": -0.7499, "theo": 34.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BBIO290119C00100000", "bid": 10.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0081, "vega": 0.41, "theta": -0.01, "rho": 0.4743, "theo": 13.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BBIO290119P00100000", "bid": 36.0, "bid_size": 6.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0117, "vega": 0.3602, "theta": -0.0121, "rho": -0.7419, "theo": 38.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "BBIO290119C00105000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0081, "vega": 0.4093, "theta": -0.0101, "rho": 0.4557, "theo": 12.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BBIO290119P00105000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0122, "vega": 0.3452, "theta": -0.0121, "rho": -0.7484, "theo": 42.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}], "symbol": "BBIO", "security_type": "stock", "exchange_id": 2, "current_price": 66.61, "price_change": -0.7, "price_change_percent": -1.0509, "bid": 66.0, "ask": 66.75, "bid_size": 100, "ask_size": 100, "open": 67.395, "high": 67.555, "low": 66.095, "close": 66.61, "prev_day_close": 66.61, "volume": 4103479, "iv30": 43.326, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "BBIO"}