{"timestamp": "2026-09-21 21:17:58", "data": {"options": [{"option": "BCRX261016C00002000", "bid": 4.7, "bid_size": 30.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BCRX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 241.0, "iv": 5.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0, "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": 0.5}, {"option": "BCRX261016C00003000", "bid": 4.4, "bid_size": 39.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BCRX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 285.0, "iv": 4.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261016C00004000", "bid": 3.3, "bid_size": 60.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7647, "change": 0.0, "open": 0.0, "high": 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": "BCRX261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 3.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261016C00005000", "bid": 2.5, "bid_size": 104.0, "ask": 5.1, "ask_size": 62.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.01, "vega": 0.0002, "theta": -0.0001, "rho": 0.0007, "theo": 3.7655, "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": 3.625}, {"option": "BCRX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 1.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCRX261016C00006000", "bid": 2.55, "bid_size": 37.0, "ask": 3.5, "ask_size": 68.0, "iv": 1.5353, "open_interest": 38.0, "volume": 20.0, "delta": 0.9854, "gamma": 0.0261, "vega": 0.0008, "theta": -0.0009, "rho": 0.0016, "theo": 2.7703, "change": 0.075, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T13:29:49", "percent_change": 2.80374, "prev_day_close": 2.67500001192093}, {"option": "BCRX261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.9527, "open_interest": 10.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.024, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T15:27:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCRX261016C00007000", "bid": 1.7, "bid_size": 31.0, "ask": 3.1, "ask_size": 55.0, "iv": 1.6506, "open_interest": 11.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0871, "vega": 0.0025, "theta": -0.0025, "rho": 0.0028, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T14:23:50", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "BCRX261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 448.0, "iv": 0.8159, "open_interest": 201.0, "volume": 60.0, "delta": -0.0542, "gamma": 0.0853, "vega": 0.0025, "theta": -0.0028, "rho": -0.0004, "theo": 0.0304, "change": -0.055, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T09:44:45", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "BCRX261016C00008000", "bid": 0.4, "bid_size": 569.0, "ask": 1.75, "ask_size": 513.0, "iv": 0.7111, "open_interest": 654.0, "volume": 1.0, "delta": 0.785, "gamma": 0.2666, "vega": 0.0067, "theta": -0.0062, "rho": 0.0035, "theo": 0.9029, "change": 0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:12:51", "percent_change": 21.2121, "prev_day_close": 0.824999988079071}, {"option": "BCRX261016P00008000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.562, "open_interest": 315.0, "volume": 5.0, "delta": -0.213, "gamma": 0.2656, "vega": 0.0067, "theta": -0.0063, "rho": -0.0013, "theo": 0.1392, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:15:13", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "BCRX261016C00009000", "bid": 0.3, "bid_size": 4.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.4946, "open_interest": 1126.0, "volume": 710.0, "delta": 0.4382, "gamma": 0.3661, "vega": 0.009, "theta": -0.0084, "rho": 0.0023, "theo": 0.3243, "change": 0.09, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:49:14", "percent_change": 36.0, "prev_day_close": 0.250000007450581}, {"option": "BCRX261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 121.0, "iv": 0.2296, "open_interest": 272.0, "volume": 1.0, "delta": -0.5597, "gamma": 0.3665, "vega": 0.009, "theta": -0.0084, "rho": -0.0034, "theo": 0.5586, "change": -0.185, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T14:54:08", "percent_change": -27.4074, "prev_day_close": 0.675000011920929}, {"option": "BCRX261016C00010000", "bid": 0.05, "bid_size": 47.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.4546, "open_interest": 1592.0, "volume": 32.0, "delta": 0.1767, "gamma": 0.223, "vega": 0.006, "theta": -0.0059, "rho": 0.001, "theo": 0.1024, "change": -0.01, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:06:37", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "BCRX261016P00010000", "bid": 0.05, "bid_size": 1765.0, "ask": 3.3, "ask_size": 442.0, "iv": 0.9578, "open_interest": 50.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.2245, "vega": 0.006, "theta": -0.0058, "rho": -0.0045, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-14T11:36:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BCRX261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.5156, "open_interest": 156.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.102, "vega": 0.003, "theta": -0.0032, "rho": 0.0004, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T09:39:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCRX261016P00011000", "bid": 1.0, "bid_size": 104.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.1043, "vega": 0.0029, "theta": -0.0029, "rho": -0.0043, "theo": 2.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BCRX261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7624, "open_interest": 43.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0441, "vega": 0.0014, "theta": -0.0016, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-09T14:04:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCRX261016P00012000", "bid": 2.0, "bid_size": 31.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0476, "vega": 0.0013, "theta": -0.0012, "rho": -0.0031, "theo": 3.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "BCRX261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.7977, "open_interest": 2637.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:25:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCRX261016P00013000", "bid": 3.4, "bid_size": 31.0, "ask": 5.7, "ask_size": 11.0, "iv": 1.4735, "open_interest": 1.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0243, "vega": 0.0004, "theta": -0.0002, "rho": -0.0016, "theo": 4.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-08T10:33:21", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BCRX261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.1932, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCRX261016P00014000", "bid": 4.0, "bid_size": 31.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0041, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BCRX261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCRX261016P00015000", "bid": 4.2, "bid_size": 32.0, "ask": 8.3, "ask_size": 15.0, "iv": 1.0096, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T09:45:02", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BCRX261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCRX261016P00016000", "bid": 6.0, "bid_size": 31.0, "ask": 8.7, "ask_size": 10.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BCRX261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.4536, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T10:14:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261016P00017000", "bid": 7.0, "bid_size": 31.0, "ask": 9.7, "ask_size": 10.0, "iv": 1.6229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BCRX261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261016P00018000", "bid": 8.4, "bid_size": 30.0, "ask": 10.3, "ask_size": 10.0, "iv": 1.7268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "BCRX261120C00001000", "bid": 5.7, "bid_size": 31.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0023, "vega": 0.0005, "theta": -0.001, "rho": 0.0006, "theo": 7.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BCRX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCRX261120C00002000", "bid": 4.7, "bid_size": 31.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0012, "rho": 0.0013, "theo": 6.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BCRX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 3.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0045, "vega": 0.0011, "theta": -0.0018, "rho": -0.0002, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261120C00003000", "bid": 4.3, "bid_size": 31.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0095, "vega": 0.0014, "theta": -0.0014, "rho": 0.0021, "theo": 5.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "BCRX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 2.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0085, "vega": 0.0016, "theta": -0.0019, "rho": -0.0003, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261120C00004000", "bid": 4.2, "bid_size": 17.0, "ask": 6.1, "ask_size": 48.0, "iv": 2.0067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0168, "vega": 0.0021, "theta": -0.0017, "rho": 0.0032, "theo": 4.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BCRX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 2.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0155, "vega": 0.0022, "theta": -0.0021, "rho": -0.0005, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261120C00005000", "bid": 2.5, "bid_size": 64.0, "ask": 5.2, "ask_size": 60.0, "iv": 0.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.03, "vega": 0.0032, "theta": -0.0021, "rho": 0.0044, "theo": 3.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "BCRX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 1.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0285, "vega": 0.0033, "theta": -0.0024, "rho": -0.0007, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261120C00006000", "bid": 1.55, "bid_size": 94.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0563, "vega": 0.0049, "theta": -0.0027, "rho": 0.0059, "theo": 2.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "BCRX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 435.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0546, "vega": 0.005, "theta": -0.0029, "rho": -0.0012, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261120C00007000", "bid": 1.1, "bid_size": 428.0, "ask": 3.7, "ask_size": 90.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.1096, "vega": 0.0079, "theta": -0.0036, "rho": 0.0072, "theo": 1.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BCRX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 592.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.108, "vega": 0.0079, "theta": -0.0038, "rho": -0.0022, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261120C00008000", "bid": 0.15, "bid_size": 1907.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.1946, "vega": 0.0121, "theta": -0.0048, "rho": 0.0074, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BCRX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.4085, "open_interest": 2.0, "volume": 1.0, "delta": -0.2864, "gamma": 0.194, "vega": 0.0121, "theta": -0.0049, "rho": -0.0044, "theo": 0.3469, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T12:11:21", "percent_change": -4.0, "prev_day_close": 0.375000007450581}, {"option": "BCRX261120C00009000", "bid": 0.35, "bid_size": 19.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.4436, "open_interest": 24.0, "volume": 22.0, "delta": 0.4842, "gamma": 0.2308, "vega": 0.0141, "theta": -0.0056, "rho": 0.0057, "theo": 0.5786, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:34:33", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "BCRX261120P00009000", "bid": 0.15, "bid_size": 2079.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.2316, "vega": 0.0141, "theta": -0.0056, "rho": -0.0077, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-18T14:34:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BCRX261120C00010000", "bid": 0.25, "bid_size": 22.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.5053, "open_interest": 7.0, "volume": 3273.0, "delta": 0.302, "gamma": 0.1877, "vega": 0.0124, "theta": -0.0053, "rho": 0.0037, "theo": 0.3161, "change": 0.075, "open": 0.3, "high": 0.37, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:56:20", "percent_change": 33.3333, "prev_day_close": 0.225000003352761}, {"option": "BCRX261120P00010000", "bid": 0.3, "bid_size": 1398.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.1897, "vega": 0.0124, "theta": -0.0052, "rho": -0.01, "theo": 1.5406, "change": 0.0, "open": 0.0, "high": 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": "BCRX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 358.0, "iv": 0.5225, "open_interest": 0.0, "volume": 1.0, "delta": 0.1913, "gamma": 0.1348, "vega": 0.0097, "theta": -0.0045, "rho": 0.0024, "theo": 0.1881, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:45:23", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "BCRX261120P00011000", "bid": 1.1, "bid_size": 472.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.1378, "vega": 0.0096, "theta": -0.0043, "rho": -0.011, "theo": 2.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "BCRX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 649.0, "iv": 1.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0951, "vega": 0.0074, "theta": -0.0036, "rho": 0.0016, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 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": "BCRX261120P00012000", "bid": 2.0, "bid_size": 138.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0987, "vega": 0.0072, "theta": -0.0034, "rho": -0.0109, "theo": 3.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BCRX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 627.0, "iv": 1.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0676, "vega": 0.0056, "theta": -0.0029, "rho": 0.0011, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 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": "BCRX261120P00013000", "bid": 3.0, "bid_size": 83.0, "ask": 5.5, "ask_size": 61.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0717, "vega": 0.0053, "theta": -0.0026, "rho": -0.0103, "theo": 4.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BCRX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 618.0, "iv": 1.6903, "open_interest": 0.0, "volume": 3.0, "delta": 0.0597, "gamma": 0.0488, "vega": 0.0042, "theta": -0.0023, "rho": 0.0008, "theo": 0.0542, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:37:16", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "BCRX261120P00014000", "bid": 4.0, "bid_size": 79.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0534, "vega": 0.0038, "theta": -0.0019, "rho": -0.0092, "theo": 5.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BCRX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 555.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0358, "vega": 0.0032, "theta": -0.0018, "rho": 0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 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": "BCRX261120P00015000", "bid": 5.0, "bid_size": 79.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0409, "vega": 0.0027, "theta": -0.0013, "rho": -0.0079, "theo": 6.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BCRX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 446.0, "iv": 1.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0266, "vega": 0.0025, "theta": -0.0015, "rho": 0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 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": "BCRX261120P00016000", "bid": 6.4, "bid_size": 74.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0324, "vega": 0.0018, "theta": -0.0009, "rho": -0.0063, "theo": 7.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BCRX261218C00001000", "bid": 5.7, "bid_size": 22.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0001, "rho": 0.001, "theo": 7.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BCRX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 2.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.002, "vega": 0.0009, "theta": -0.0012, "rho": -0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCRX261218C00002000", "bid": 4.7, "bid_size": 22.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0004, "rho": 0.0022, "theo": 6.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-06-12T14:39:14", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BCRX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1280.0, "iv": 4.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0014, "rho": -0.0004, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "BCRX261218C00003000", "bid": 4.2, "bid_size": 93.0, "ask": 7.4, "ask_size": 39.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0101, "vega": 0.0021, "theta": -0.0007, "rho": 0.0037, "theo": 5.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BCRX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 565.0, "iv": 2.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0092, "vega": 0.0022, "theta": -0.0016, "rho": -0.0006, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 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": "BCRX261218C00004000", "bid": 3.5, "bid_size": 93.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.9647, "gamma": 0.0178, "vega": 0.0031, "theta": -0.001, "rho": 0.0055, "theo": 4.8247, "change": 0.15, "open": 4.84, "high": 4.84, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T10:24:36", "percent_change": 3.22581, "prev_day_close": 4.64999997615814}, {"option": "BCRX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 587.0, "iv": 2.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0168, "vega": 0.0032, "theta": -0.0018, "rho": -0.0008, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261218C00005000", "bid": 2.5, "bid_size": 92.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0317, "vega": 0.0046, "theta": -0.0015, "rho": 0.0078, "theo": 3.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BCRX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0307, "vega": 0.0046, "theta": -0.0021, "rho": -0.0013, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCRX261218C00006000", "bid": 1.6, "bid_size": 93.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.7185, "open_interest": 10.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0576, "vega": 0.007, "theta": -0.0021, "rho": 0.0103, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-09-09T13:09:50", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BCRX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 1.0174, "open_interest": 4.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0569, "vega": 0.007, "theta": -0.0026, "rho": -0.0021, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T13:24:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BCRX261218C00007000", "bid": 0.75, "bid_size": 448.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.5132, "open_interest": 25.0, "volume": 0.0, "delta": 0.828, "gamma": 0.103, "vega": 0.0108, "theta": -0.0031, "rho": 0.012, "theo": 2.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:18:57", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BCRX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 134.0, "iv": 0.8002, "open_interest": 8.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.103, "vega": 0.0107, "theta": -0.0034, "rho": -0.0038, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-07-01T13:28:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCRX261218C00008000", "bid": 0.55, "bid_size": 977.0, "ask": 2.1, "ask_size": 448.0, "iv": 0.537, "open_interest": 608.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.1586, "vega": 0.015, "theta": -0.0041, "rho": 0.0116, "theo": 1.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:51:49", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCRX261218P00008000", "bid": 0.05, "bid_size": 960.0, "ask": 1.45, "ask_size": 1149.0, "iv": 0.6786, "open_interest": 522.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.1597, "vega": 0.0151, "theta": -0.0043, "rho": -0.0069, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T15:19:26", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "BCRX261218C00009000", "bid": 0.2, "bid_size": 1675.0, "ask": 1.3, "ask_size": 697.0, "iv": 0.4904, "open_interest": 1457.0, "volume": 1.0, "delta": 0.5114, "gamma": 0.181, "vega": 0.017, "theta": -0.0048, "rho": 0.0091, "theo": 0.7763, "change": -0.255, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T10:00:04", "percent_change": -24.878, "prev_day_close": 1.02499997615814}, {"option": "BCRX261218P00009000", "bid": 0.85, "bid_size": 248.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4758, "open_interest": 5.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.1834, "vega": 0.0171, "theta": -0.0048, "rho": -0.0107, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-18T10:40:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BCRX261218C00010000", "bid": 0.3, "bid_size": 4.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.4932, "open_interest": 612.0, "volume": 43.0, "delta": 0.3583, "gamma": 0.1626, "vega": 0.016, "theta": -0.0047, "rho": 0.0066, "theo": 0.4807, "change": 0.0, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:53:06", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "BCRX261218P00010000", "bid": 0.4, "bid_size": 1357.0, "ask": 2.6, "ask_size": 637.0, "iv": 0.4149, "open_interest": 403.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.1663, "vega": 0.016, "theta": -0.0046, "rho": -0.0135, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:03:41", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BCRX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.4915, "open_interest": 678.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.1311, "vega": 0.0136, "theta": -0.0042, "rho": 0.0046, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-17T09:40:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BCRX261218P00011000", "bid": 1.15, "bid_size": 408.0, "ask": 3.8, "ask_size": 99.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.1358, "vega": 0.0134, "theta": -0.004, "rho": -0.015, "theo": 2.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BCRX261218C00012000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6007, "open_interest": 742.0, "volume": 1.0, "delta": 0.1767, "gamma": 0.1018, "vega": 0.0112, "theta": -0.0036, "rho": 0.0033, "theo": 0.2088, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:03:34", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "BCRX261218P00012000", "bid": 2.05, "bid_size": 626.0, "ask": 4.8, "ask_size": 519.0, "iv": 0.6129, "open_interest": 500.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.1074, "vega": 0.0107, "theta": -0.0033, "rho": -0.0152, "theo": 3.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-07-08T15:21:16", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "BCRX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 699.0, "iv": 0.74, "open_interest": 294.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0783, "vega": 0.009, "theta": -0.0031, "rho": 0.0024, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:41:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BCRX261218P00013000", "bid": 3.0, "bid_size": 123.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0846, "vega": 0.0083, "theta": -0.0026, "rho": -0.0144, "theo": 4.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BCRX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 388.0, "iv": 1.0082, "open_interest": 382.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0602, "vega": 0.0072, "theta": -0.0025, "rho": 0.0017, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCRX261218P00014000", "bid": 4.0, "bid_size": 122.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0672, "vega": 0.0062, "theta": -0.0019, "rho": -0.013, "theo": 5.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BCRX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.6093, "open_interest": 579.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0465, "vega": 0.0057, "theta": -0.0021, "rho": 0.0013, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T15:34:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261218P00015000", "bid": 4.9, "bid_size": 116.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0545, "vega": 0.0045, "theta": -0.0013, "rho": -0.0111, "theo": 6.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BCRX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 547.0, "iv": 1.1453, "open_interest": 226.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0362, "vega": 0.0046, "theta": -0.0017, "rho": 0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-13T10:00:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX261218P00016000", "bid": 5.3, "bid_size": 115.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0447, "vega": 0.003, "theta": -0.0009, "rho": -0.0085, "theo": 7.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-06-16T13:03:00", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BCRX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 148.0, "iv": 1.1056, "open_interest": 3.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0284, "vega": 0.0037, "theta": -0.0014, "rho": 0.0007, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:48:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BCRX261218P00017000", "bid": 6.3, "bid_size": 74.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.04, "vega": 0.0018, "theta": -0.0004, "rho": -0.0051, "theo": 8.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-05-29T15:39:47", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BCRX270115C00003000", "bid": 4.5, "bid_size": 576.0, "ask": 7.2, "ask_size": 332.0, "iv": 1.1811, "open_interest": 211.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.012, "vega": 0.004, "theta": -0.0015, "rho": 0.0071, "theo": 5.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-11T10:06:21", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BCRX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 1.848, "open_interest": 15.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0118, "vega": 0.0039, "theta": -0.0023, "rho": -0.0014, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-04-01T12:16:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BCRX270115C00005000", "bid": 3.5, "bid_size": 618.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 1145.0, "volume": 50.0, "delta": 0.9194, "gamma": 0.034, "vega": 0.0072, "theta": -0.0021, "rho": 0.0132, "theo": 3.9865, "change": -0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:28:15", "percent_change": -1.33333, "prev_day_close": 3.75}, {"option": "BCRX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 456.0, "iv": 1.1205, "open_interest": 149.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0342, "vega": 0.0072, "theta": -0.0026, "rho": -0.0026, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-07T09:30:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCRX270115C00006000", "bid": 1.7, "bid_size": 170.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.6347, "open_interest": 30.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0569, "vega": 0.0098, "theta": -0.0025, "rho": 0.0152, "theo": 3.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T14:15:36", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BCRX270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 0.9163, "open_interest": 16.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0573, "vega": 0.0098, "theta": -0.0029, "rho": -0.0038, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-04T12:59:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX270115C00007000", "bid": 1.85, "bid_size": 766.0, "ask": 2.8, "ask_size": 598.0, "iv": 0.6824, "open_interest": 3632.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0928, "vega": 0.0134, "theta": -0.0031, "rho": 0.016, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:41:11", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BCRX270115P00007000", "bid": 0.2, "bid_size": 581.0, "ask": 0.5, "ask_size": 313.0, "iv": 0.581, "open_interest": 233.0, "volume": 80.0, "delta": -0.1911, "gamma": 0.0939, "vega": 0.0135, "theta": -0.0034, "rho": -0.0059, "theo": 0.3586, "change": -0.005, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T10:51:48", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "BCRX270115C00008000", "bid": 1.35, "bid_size": 81.0, "ask": 2.5, "ask_size": 511.0, "iv": 0.7879, "open_interest": 310.0, "volume": 1.0, "delta": 0.6865, "gamma": 0.1337, "vega": 0.0174, "theta": -0.0038, "rho": 0.0149, "theo": 1.4709, "change": 0.95, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:07:45", "percent_change": 61.2903, "prev_day_close": 1.55000001192093}, {"option": "BCRX270115P00008000", "bid": 0.05, "bid_size": 232.0, "ask": 2.25, "ask_size": 477.0, "iv": 0.8277, "open_interest": 51.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.136, "vega": 0.0175, "theta": -0.004, "rho": -0.0093, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T11:25:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCRX270115C00009000", "bid": 0.65, "bid_size": 962.0, "ask": 2.0, "ask_size": 698.0, "iv": 0.7068, "open_interest": 887.0, "volume": 10.0, "delta": 0.5384, "gamma": 0.1505, "vega": 0.0196, "theta": -0.0043, "rho": 0.0123, "theo": 0.9788, "change": 0.0, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:15:52", "percent_change": -1.13533e-06, "prev_day_close": 1.05000001192093}, {"option": "BCRX270115P00009000", "bid": 0.65, "bid_size": 853.0, "ask": 1.85, "ask_size": 898.0, "iv": 0.5944, "open_interest": 759.0, "volume": 5.0, "delta": -0.4643, "gamma": 0.1543, "vega": 0.0195, "theta": -0.0044, "rho": -0.0134, "theo": 1.1223, "change": 0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:30:42", "percent_change": 15.7895, "prev_day_close": 0.949999988079071}, {"option": "BCRX270115C00010000", "bid": 0.6, "bid_size": 1.0, "ask": 1.0, "ask_size": 787.0, "iv": 0.617, "open_interest": 10000.0, "volume": 677.0, "delta": 0.4112, "gamma": 0.14, "vega": 0.0192, "theta": -0.0045, "rho": 0.0095, "theo": 0.6853, "change": 0.1, "open": 0.68, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:17:53", "percent_change": 16.6667, "prev_day_close": 0.599999994039536}, {"option": "BCRX270115P00010000", "bid": 1.6, "bid_size": 708.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.519, "open_interest": 1084.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.145, "vega": 0.019, "theta": -0.0045, "rho": -0.0166, "theo": 1.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:38", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BCRX270115C00011000", "bid": 0.25, "bid_size": 731.0, "ask": 0.95, "ask_size": 430.0, "iv": 0.646, "open_interest": 240.0, "volume": 30.0, "delta": 0.3176, "gamma": 0.1207, "vega": 0.0176, "theta": -0.0044, "rho": 0.0074, "theo": 0.5056, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:09:48", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "BCRX270115P00011000", "bid": 2.0, "bid_size": 215.0, "ask": 3.5, "ask_size": 308.0, "iv": 0.6564, "open_interest": 52.0, "volume": 0.0, "delta": -0.692, "gamma": 0.1266, "vega": 0.0172, "theta": -0.0044, "rho": -0.0186, "theo": 2.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T09:37:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BCRX270115C00012000", "bid": 0.25, "bid_size": 44.0, "ask": 0.45, "ask_size": 334.0, "iv": 0.6031, "open_interest": 1426.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.1017, "vega": 0.0157, "theta": -0.0042, "rho": 0.0059, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:07:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BCRX270115P00012000", "bid": 2.2, "bid_size": 599.0, "ask": 4.9, "ask_size": 470.0, "iv": 0.6482, "open_interest": 221.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.1083, "vega": 0.015, "theta": -0.004, "rho": -0.0194, "theo": 3.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-09-16T14:23:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BCRX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 217.0, "iv": 0.7889, "open_interest": 122.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0855, "vega": 0.0139, "theta": -0.0039, "rho": 0.0047, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BCRX270115P00013000", "bid": 3.6, "bid_size": 174.0, "ask": 5.1, "ask_size": 77.0, "iv": 0.5859, "open_interest": 17.0, "volume": 6.0, "delta": -0.8153, "gamma": 0.0927, "vega": 0.0129, "theta": -0.0036, "rho": -0.0195, "theo": 4.4348, "change": 0.1, "open": 4.5, "high": 4.5, "low": 4.35, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T10:27:12", "percent_change": 2.32558, "prev_day_close": 4.29999995231628}, {"option": "BCRX270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 77.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0722, "vega": 0.0122, "theta": -0.0035, "rho": 0.0038, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BCRX270115P00014000", "bid": 4.7, "bid_size": 46.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0799, "vega": 0.0109, "theta": -0.0032, "rho": -0.0189, "theo": 5.3752, "change": 0.0, "open": 0.0, "high": 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": "BCRX270115C00015000", "bid": 0.05, "bid_size": 26.0, "ask": 0.9, "ask_size": 369.0, "iv": 0.9249, "open_interest": 1332.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0612, "vega": 0.0107, "theta": -0.0032, "rho": 0.0032, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BCRX270115P00015000", "bid": 5.0, "bid_size": 125.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.7311, "open_interest": 1.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0692, "vega": 0.0091, "theta": -0.0028, "rho": -0.0176, "theo": 6.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2025-04-21T15:33:50", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BCRX270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0523, "vega": 0.0094, "theta": -0.0029, "rho": 0.0026, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 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": "BCRX270115P00016000", "bid": 5.9, "bid_size": 128.0, "ask": 9.4, "ask_size": 49.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0609, "vega": 0.0075, "theta": -0.0024, "rho": -0.0164, "theo": 7.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BCRX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.8232, "open_interest": 236.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0449, "vega": 0.0083, "theta": -0.0026, "rho": 0.0022, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T09:37:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCRX270115P00017000", "bid": 7.3, "bid_size": 128.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0541, "vega": 0.0059, "theta": -0.002, "rho": -0.0147, "theo": 8.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BCRX270115C00020000", "bid": 0.05, "bid_size": 602.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.9013, "open_interest": 1429.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0294, "vega": 0.0058, "theta": -0.002, "rho": 0.0014, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:59:24", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BCRX270115P00020000", "bid": 10.1, "bid_size": 78.0, "ask": 12.7, "ask_size": 32.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0403, "vega": 0.0021, "theta": -0.0012, "rho": -0.0055, "theo": 11.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BCRX270319C00002000", "bid": 4.8, "bid_size": 23.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.007, "vega": 0.0046, "theta": -0.0014, "rho": 0.006, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 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": "BCRX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 467.0, "iv": 3.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0069, "vega": 0.0046, "theta": -0.0023, "rho": -0.0025, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 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": "BCRX270319C00003000", "bid": 4.5, "bid_size": 98.0, "ask": 7.4, "ask_size": 22.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0128, "vega": 0.0065, "theta": -0.0017, "rho": 0.0102, "theo": 6.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BCRX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 368.0, "iv": 2.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0128, "vega": 0.0065, "theta": -0.0024, "rho": -0.0033, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 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": "BCRX270319C00004000", "bid": 3.6, "bid_size": 98.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0213, "vega": 0.0086, "theta": -0.0019, "rho": 0.0144, "theo": 5.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BCRX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 351.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0214, "vega": 0.0086, "theta": -0.0025, "rho": -0.0043, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 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": "BCRX270319C00005000", "bid": 2.55, "bid_size": 99.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0338, "vega": 0.011, "theta": -0.0021, "rho": 0.0179, "theo": 4.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BCRX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 357.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0341, "vega": 0.0111, "theta": -0.0026, "rho": -0.0056, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCRX270319C00006000", "bid": 1.9, "bid_size": 99.0, "ask": 4.7, "ask_size": 44.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0522, "vega": 0.0142, "theta": -0.0024, "rho": 0.0205, "theo": 3.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BCRX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 388.0, "iv": 1.0986, "open_interest": 3.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0529, "vega": 0.0142, "theta": -0.0028, "rho": -0.0077, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-04T14:41:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCRX270319C00007000", "bid": 1.2, "bid_size": 94.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.6813, "open_interest": 14.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0772, "vega": 0.018, "theta": -0.0028, "rho": 0.0216, "theo": 2.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-20T10:00:06", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BCRX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 283.0, "iv": 1.0044, "open_interest": 6.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0786, "vega": 0.0181, "theta": -0.0031, "rho": -0.0108, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T14:24:44", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "BCRX270319C00008000", "bid": 1.0, "bid_size": 58.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.619, "open_interest": 72.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.1018, "vega": 0.0218, "theta": -0.0032, "rho": 0.0207, "theo": 1.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T09:31:42", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BCRX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 253.0, "iv": 0.8622, "open_interest": 9.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.1045, "vega": 0.0219, "theta": -0.0034, "rho": -0.0152, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T10:29:42", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "BCRX270319C00009000", "bid": 0.2, "bid_size": 1614.0, "ask": 3.6, "ask_size": 395.0, "iv": 0.798, "open_interest": 126.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.1133, "vega": 0.024, "theta": -0.0036, "rho": 0.0181, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-15T09:52:27", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "BCRX270319P00009000", "bid": 0.2, "bid_size": 1929.0, "ask": 2.35, "ask_size": 508.0, "iv": 0.5034, "open_interest": 2.0, "volume": 0.0, "delta": -0.435, "gamma": 0.1175, "vega": 0.024, "theta": -0.0037, "rho": -0.0202, "theo": 1.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T13:01:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BCRX270319C00010000", "bid": 0.8, "bid_size": 544.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.5792, "open_interest": 195.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.1108, "vega": 0.0244, "theta": -0.0038, "rho": 0.0153, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T11:07:02", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BCRX270319P00010000", "bid": 0.85, "bid_size": 587.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.1163, "vega": 0.0242, "theta": -0.0039, "rho": -0.0243, "theo": 2.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BCRX270319C00011000", "bid": 0.55, "bid_size": 469.0, "ask": 1.4, "ask_size": 533.0, "iv": 0.6719, "open_interest": 28.0, "volume": 32.0, "delta": 0.3932, "gamma": 0.1022, "vega": 0.0236, "theta": -0.0039, "rho": 0.0129, "theo": 0.8233, "change": -0.8, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T12:16:11", "percent_change": -51.6129, "prev_day_close": 1.54999995231628}, {"option": "BCRX270319P00011000", "bid": 1.6, "bid_size": 557.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.6158, "open_interest": 20.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.1086, "vega": 0.0231, "theta": -0.0039, "rho": -0.0274, "theo": 2.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-11T09:56:09", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "BCRX270319C00012000", "bid": 0.3, "bid_size": 510.0, "ask": 1.05, "ask_size": 582.0, "iv": 0.6345, "open_interest": 137.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0922, "vega": 0.0223, "theta": -0.0039, "rho": 0.011, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-08T15:57:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BCRX270319P00012000", "bid": 2.35, "bid_size": 537.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0995, "vega": 0.0215, "theta": -0.0038, "rho": -0.0293, "theo": 3.7319, "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": 3.72500002384186}, {"option": "BCRX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 186.0, "iv": 0.6023, "open_interest": 22.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0827, "vega": 0.0208, "theta": -0.0038, "rho": 0.0094, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T11:15:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BCRX270319P00013000", "bid": 3.2, "bid_size": 133.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0907, "vega": 0.0197, "theta": -0.0036, "rho": -0.0305, "theo": 4.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BCRX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0741, "vega": 0.0193, "theta": -0.0036, "rho": 0.0082, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-17T13:08:50", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "BCRX270319P00014000", "bid": 4.1, "bid_size": 82.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0829, "vega": 0.0178, "theta": -0.0034, "rho": -0.0307, "theo": 5.5346, "change": 0.0, "open": 0.0, "high": 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": "BCRX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6818, "open_interest": 13.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0667, "vega": 0.018, "theta": -0.0035, "rho": 0.0072, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T15:01:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCRX270319P00015000", "bid": 5.2, "bid_size": 83.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.076, "vega": 0.016, "theta": -0.0032, "rho": -0.0307, "theo": 6.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BCRX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 413.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0601, "vega": 0.0166, "theta": -0.0033, "rho": 0.0063, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCRX270319P00016000", "bid": 5.9, "bid_size": 82.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.07, "vega": 0.0142, "theta": -0.003, "rho": -0.0294, "theo": 7.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BCRX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.657, "open_interest": 55.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0544, "vega": 0.0154, "theta": -0.0031, "rho": 0.0056, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T15:12:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCRX270319P00017000", "bid": 7.2, "bid_size": 76.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0648, "vega": 0.0125, "theta": -0.0027, "rho": -0.0283, "theo": 8.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BCRX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 412.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0494, "vega": 0.0143, "theta": -0.003, "rho": 0.005, "theo": 0.287, "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": 0.474999994039536}, {"option": "BCRX270319P00018000", "bid": 7.9, "bid_size": 81.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.9483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0601, "vega": 0.011, "theta": -0.0025, "rho": -0.0264, "theo": 9.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "BCRX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0412, "vega": 0.0124, "theta": -0.0027, "rho": 0.004, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BCRX270319P00020000", "bid": 9.9, "bid_size": 81.0, "ask": 13.3, "ask_size": 32.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0528, "vega": 0.008, "theta": -0.002, "rho": -0.0219, "theo": 11.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BCRX270416C00003000", "bid": 4.4, "bid_size": 99.0, "ask": 7.7, "ask_size": 35.0, "iv": 1.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0126, "vega": 0.0075, "theta": -0.0018, "rho": 0.0118, "theo": 6.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BCRX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 116.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0127, "vega": 0.0075, "theta": -0.0024, "rho": -0.0044, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 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": "BCRX270416C00005000", "bid": 2.75, "bid_size": 98.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.7587, "open_interest": 2.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0327, "vega": 0.0125, "theta": -0.0022, "rho": 0.0199, "theo": 4.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-05-20T11:56:52", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BCRX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 120.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0331, "vega": 0.0126, "theta": -0.0026, "rho": -0.0072, "theo": 0.4251, "change": 0.0, "open": 0.0, "high": 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": "BCRX270416C00006000", "bid": 1.95, "bid_size": 214.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0495, "vega": 0.0158, "theta": -0.0024, "rho": 0.0227, "theo": 3.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "BCRX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0504, "vega": 0.0159, "theta": -0.0028, "rho": -0.0095, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-10T10:45:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BCRX270416C00007000", "bid": 2.05, "bid_size": 312.0, "ask": 3.3, "ask_size": 197.0, "iv": 0.6553, "open_interest": 134.0, "volume": 75.0, "delta": 0.7774, "gamma": 0.0713, "vega": 0.0196, "theta": -0.0027, "rho": 0.024, "theo": 2.6227, "change": 0.085, "open": 2.7, "high": 2.76, "low": 2.58, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T14:40:14", "percent_change": 3.17757, "prev_day_close": 2.67499995231628}, {"option": "BCRX270416P00007000", "bid": 0.15, "bid_size": 89.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.82, "open_interest": 2.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.073, "vega": 0.0198, "theta": -0.003, "rho": -0.013, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-06T09:35:00", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "BCRX270416C00008000", "bid": 1.7, "bid_size": 392.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.6057, "open_interest": 1.0, "volume": 80.0, "delta": 0.6867, "gamma": 0.0922, "vega": 0.0234, "theta": -0.0031, "rho": 0.0232, "theo": 1.962, "change": -0.12, "open": 2.1, "high": 2.14, "low": 1.96, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T14:05:47", "percent_change": -5.33333, "prev_day_close": 2.24999997019768}, {"option": "BCRX270416P00008000", "bid": 0.05, "bid_size": 991.0, "ask": 3.2, "ask_size": 187.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0952, "vega": 0.0235, "theta": -0.0033, "rho": -0.0177, "theo": 1.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "BCRX270416C00009000", "bid": 0.4, "bid_size": 1302.0, "ask": 3.6, "ask_size": 122.0, "iv": 0.7715, "open_interest": 35.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.1024, "vega": 0.0257, "theta": -0.0034, "rho": 0.0208, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:59:11", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BCRX270416P00009000", "bid": 0.55, "bid_size": 136.0, "ask": 2.55, "ask_size": 90.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.107, "vega": 0.0257, "theta": -0.0036, "rho": -0.023, "theo": 1.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "BCRX270416C00010000", "bid": 0.65, "bid_size": 536.0, "ask": 2.0, "ask_size": 449.0, "iv": 0.6444, "open_interest": 390.0, "volume": 3.0, "delta": 0.4955, "gamma": 0.1016, "vega": 0.0263, "theta": -0.0036, "rho": 0.018, "theo": 1.1854, "change": -0.65, "open": 1.22, "high": 1.22, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T12:44:19", "percent_change": -43.3333, "prev_day_close": 1.5}, {"option": "BCRX270416P00010000", "bid": 1.0, "bid_size": 611.0, "ask": 3.9, "ask_size": 114.0, "iv": 0.6861, "open_interest": 2.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.1074, "vega": 0.0261, "theta": -0.0037, "rho": -0.0274, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T11:51:21", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BCRX270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 87.0, "iv": 0.8374, "open_interest": 18.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0953, "vega": 0.0258, "theta": -0.0038, "rho": 0.0155, "theo": 0.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T14:54:23", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BCRX270416P00011000", "bid": 1.65, "bid_size": 629.0, "ask": 4.5, "ask_size": 158.0, "iv": 0.6538, "open_interest": 40.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.1022, "vega": 0.0253, "theta": -0.0038, "rho": -0.0308, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-11T09:54:38", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BCRX270416C00012000", "bid": 0.6, "bid_size": 1.0, "ask": 2.85, "ask_size": 89.0, "iv": 0.9936, "open_interest": 46.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0877, "vega": 0.0248, "theta": -0.0038, "rho": 0.0135, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:49:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BCRX270416P00012000", "bid": 2.5, "bid_size": 133.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0953, "vega": 0.0239, "theta": -0.0038, "rho": -0.0333, "theo": 3.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BCRX270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.6982, "open_interest": 2.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0801, "vega": 0.0236, "theta": -0.0037, "rho": 0.0118, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-08T11:12:32", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "BCRX270416P00013000", "bid": 3.2, "bid_size": 149.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0886, "vega": 0.0222, "theta": -0.0037, "rho": -0.0347, "theo": 4.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BCRX270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 113.0, "iv": 0.9654, "open_interest": 35.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0731, "vega": 0.0223, "theta": -0.0037, "rho": 0.0105, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCRX270416P00014000", "bid": 4.0, "bid_size": 123.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0822, "vega": 0.0205, "theta": -0.0036, "rho": -0.0351, "theo": 5.6122, "change": 0.0, "open": 0.0, "high": 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": "BCRX270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.6554, "open_interest": 50.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0669, "vega": 0.021, "theta": -0.0036, "rho": 0.0094, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BCRX270416P00015000", "bid": 5.3, "bid_size": 70.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0766, "vega": 0.019, "theta": -0.0034, "rho": -0.0361, "theo": 6.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BCRX270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 109.0, "iv": 1.0492, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0614, "vega": 0.0198, "theta": -0.0034, "rho": 0.0084, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T15:26:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BCRX270416P00016000", "bid": 6.0, "bid_size": 67.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0717, "vega": 0.0171, "theta": -0.0033, "rho": -0.0345, "theo": 7.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BCRX270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 0.8724, "open_interest": 91.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0564, "vega": 0.0187, "theta": -0.0033, "rho": 0.0076, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T13:13:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCRX270416P00017000", "bid": 6.8, "bid_size": 67.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0674, "vega": 0.0155, "theta": -0.0031, "rho": -0.0349, "theo": 8.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BCRX270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.83, "open_interest": 1.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0446, "vega": 0.0156, "theta": -0.0029, "rho": 0.0057, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCRX270416P00020000", "bid": 10.1, "bid_size": 67.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0577, "vega": 0.0111, "theta": -0.0026, "rho": -0.0301, "theo": 11.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BCRX280121C00003000", "bid": 4.4, "bid_size": 247.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.749, "open_interest": 50.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.012, "vega": 0.0122, "theta": -0.0005, "rho": 0.0216, "theo": 6.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-02T13:12:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BCRX280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 116.0, "iv": 1.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0119, "vega": 0.0121, "theta": -0.0012, "rho": -0.0116, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BCRX280121C00005000", "bid": 2.9, "bid_size": 280.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0268, "vega": 0.021, "theta": -0.001, "rho": 0.0365, "theo": 4.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-10T10:57:14", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BCRX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6802, "open_interest": 7.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0276, "vega": 0.0212, "theta": -0.0016, "rho": -0.0214, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-07T10:57:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BCRX280121C00007000", "bid": 1.0, "bid_size": 377.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.4714, "open_interest": 1119.0, "volume": 0.0, "delta": 0.766, "gamma": 0.044, "vega": 0.0302, "theta": -0.0016, "rho": 0.0429, "theo": 3.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T13:42:07", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BCRX280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.7338, "open_interest": 2.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0467, "vega": 0.0307, "theta": -0.002, "rho": -0.0361, "theo": 1.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-15T10:25:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BCRX280121C00010000", "bid": 1.6, "bid_size": 28.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.6476, "open_interest": 1024.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0617, "vega": 0.0387, "theta": -0.0022, "rho": 0.0405, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-17T11:14:25", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BCRX280121P00010000", "bid": 1.15, "bid_size": 225.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.543, "open_interest": 775.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.069, "vega": 0.0388, "theta": -0.0024, "rho": -0.0593, "theo": 2.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-06-25T11:17:52", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "BCRX280121C00012000", "bid": 1.1, "bid_size": 610.0, "ask": 3.3, "ask_size": 563.0, "iv": 0.7515, "open_interest": 376.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0652, "vega": 0.0399, "theta": -0.0022, "rho": 0.0355, "theo": 1.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T15:52:59", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BCRX280121P00012000", "bid": 2.75, "bid_size": 569.0, "ask": 5.7, "ask_size": 101.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0765, "vega": 0.0388, "theta": -0.0023, "rho": -0.0702, "theo": 4.2955, "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": 4.125}, {"option": "BCRX280121C00015000", "bid": 0.6, "bid_size": 471.0, "ask": 3.1, "ask_size": 617.0, "iv": 0.8006, "open_interest": 1416.0, "volume": 4.0, "delta": 0.3524, "gamma": 0.062, "vega": 0.0373, "theta": -0.0021, "rho": 0.0276, "theo": 1.0011, "change": 0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T11:47:17", "percent_change": 29.4118, "prev_day_close": 0.850000023841858}, {"option": "BCRX280121P00015000", "bid": 5.6, "bid_size": 255.0, "ask": 7.8, "ask_size": 89.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0803, "vega": 0.0327, "theta": -0.002, "rho": -0.0731, "theo": 6.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BCRX280121C00017000", "bid": 0.3, "bid_size": 481.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.5482, "open_interest": 86.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.057, "vega": 0.0342, "theta": -0.0019, "rho": 0.023, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-06T12:59:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BCRX280121P00017000", "bid": 6.8, "bid_size": 231.0, "ask": 10.0, "ask_size": 76.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.08, "vega": 0.026, "theta": -0.0018, "rho": -0.0647, "theo": 8.46, "change": 0.0, "open": 0.0, "high": 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": "BCRX280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.6097, "open_interest": 823.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0482, "vega": 0.0288, "theta": -0.0016, "rho": 0.0173, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T10:25:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BCRX280121P00020000", "bid": 9.6, "bid_size": 91.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0796, "vega": 0.0132, "theta": -0.0014, "rho": -0.0369, "theo": 11.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BCRX290119C00003000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0068, "vega": 0.0152, "theta": -0.0003, "rho": 0.0186, "theo": 7.2266, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0068, "vega": 0.0154, "theta": -0.0011, "rho": -0.0326, "theo": 1.3088, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119C00005000", "bid": 3.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0175, "vega": 0.0271, "theta": -0.0007, "rho": 0.0415, "theo": 5.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "BCRX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0185, "vega": 0.0275, "theta": -0.0013, "rho": -0.0472, "theo": 1.5081, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119C00007000", "bid": 2.15, "bid_size": 15.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0308, "vega": 0.0373, "theta": -0.001, "rho": 0.0592, "theo": 4.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BCRX290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0344, "vega": 0.0382, "theta": -0.0014, "rho": -0.0647, "theo": 1.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BCRX290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0478, "vega": 0.0484, "theta": -0.0013, "rho": 0.0658, "theo": 2.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "BCRX290119P00010000", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0583, "vega": 0.0489, "theta": -0.0015, "rho": -0.0943, "theo": 3.2435, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119C00012000", "bid": 0.55, "bid_size": 21.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.053, "vega": 0.0516, "theta": -0.0014, "rho": 0.062, "theo": 2.13, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119P00012000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0694, "vega": 0.0503, "theta": -0.0016, "rho": -0.1082, "theo": 4.5319, "change": 0.0, "open": 0.0, "high": 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": "BCRX290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0539, "vega": 0.0518, "theta": -0.0014, "rho": 0.0534, "theo": 1.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCRX290119P00015000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0796, "vega": 0.045, "theta": -0.0015, "rho": -0.1127, "theo": 6.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}], "symbol": "BCRX", "security_type": "stock", "exchange_id": 2, "current_price": 8.8381, "price_change": 0.08, "price_change_percent": 0.9217, "bid": 8.76, "ask": 8.83, "bid_size": 1000, "ask_size": 700, "open": 8.75, "high": 8.845, "low": 8.575, "close": 8.76, "prev_day_close": 8.68, "volume": 3243689, "iv30": 46.623, "iv30_change": 0.27, "iv30_change_percent": 0.5825, "seqno": 8544953854, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "BCRX"}