{"timestamp": "2026-09-22 22:44:22", "data": {"options": [{"option": "BIO261016C00210000", "bid": 167.1, "bid_size": 3.0, "ask": 175.0, "ask_size": 3.0, "iv": 1.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0004, "vega": 0.0397, "theta": -0.0818, "rho": 0.0695, "theo": 170.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "BIO261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0413, "theta": -0.0958, "rho": -0.0048, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00220000", "bid": 157.0, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0005, "vega": 0.0453, "theta": -0.0886, "rho": 0.0784, "theo": 160.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "BIO261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.0463, "theta": -0.1018, "rho": -0.0055, "theo": 0.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00230000", "bid": 147.4, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0005, "vega": 0.0509, "theta": -0.0956, "rho": 0.0839, "theo": 150.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.699996948242}, {"option": "BIO261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0005, "vega": 0.052, "theta": -0.1081, "rho": -0.0063, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00240000", "bid": 137.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0006, "vega": 0.0576, "theta": -0.103, "rho": 0.0901, "theo": 140.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "BIO261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0006, "vega": 0.0586, "theta": -0.1147, "rho": -0.0071, "theo": 1.0004, "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": 5.0}, {"option": "BIO261016C00250000", "bid": 127.4, "bid_size": 3.0, "ask": 136.0, "ask_size": 3.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.0656, "theta": -0.1109, "rho": 0.0995, "theo": 130.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "BIO261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0008, "vega": 0.0662, "theta": -0.1218, "rho": -0.0082, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00260000", "bid": 117.4, "bid_size": 3.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0009, "vega": 0.0741, "theta": -0.1192, "rho": 0.1063, "theo": 120.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "BIO261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0009, "vega": 0.0747, "theta": -0.1293, "rho": -0.0096, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00270000", "bid": 107.5, "bid_size": 3.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0011, "vega": 0.0843, "theta": -0.128, "rho": 0.1148, "theo": 111.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.149997711182}, {"option": "BIO261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0011, "vega": 0.0847, "theta": -0.1373, "rho": -0.011, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00280000", "bid": 97.6, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0014, "vega": 0.0961, "theta": -0.1373, "rho": 0.1229, "theo": 101.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "BIO261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0013, "vega": 0.0964, "theta": -0.1459, "rho": -0.0128, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00290000", "bid": 88.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.7476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0017, "vega": 0.1097, "theta": -0.1471, "rho": 0.1326, "theo": 91.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.74, "last_trade_time": "2026-09-18T13:26:39", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "BIO261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0016, "vega": 0.1099, "theta": -0.155, "rho": -0.0152, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00300000", "bid": 77.5, "bid_size": 4.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.002, "vega": 0.126, "theta": -0.1575, "rho": 0.1422, "theo": 81.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "BIO261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.002, "vega": 0.126, "theta": -0.1646, "rho": -0.0177, "theo": 1.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00310000", "bid": 68.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0026, "vega": 0.1451, "theta": -0.1685, "rho": 0.1523, "theo": 71.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "BIO261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0026, "vega": 0.145, "theta": -0.1748, "rho": -0.0214, "theo": 2.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00320000", "bid": 58.3, "bid_size": 4.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0032, "vega": 0.1681, "theta": -0.18, "rho": 0.1625, "theo": 62.3088, "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": 57.3500003814697}, {"option": "BIO261016P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0032, "vega": 0.168, "theta": -0.1856, "rho": -0.0257, "theo": 2.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00330000", "bid": 48.3, "bid_size": 4.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0042, "vega": 0.1956, "theta": -0.1919, "rho": 0.1729, "theo": 52.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "BIO261016P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0042, "vega": 0.1956, "theta": -0.1968, "rho": -0.0312, "theo": 2.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00340000", "bid": 38.7, "bid_size": 4.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0054, "vega": 0.229, "theta": -0.204, "rho": 0.1812, "theo": 43.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "BIO261016P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0054, "vega": 0.229, "theta": -0.2081, "rho": -0.0395, "theo": 3.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016C00350000", "bid": 30.4, "bid_size": 3.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0072, "vega": 0.2691, "theta": -0.2156, "rho": 0.1848, "theo": 34.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "BIO261016P00350000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0072, "vega": 0.2691, "theta": -0.2189, "rho": -0.0503, "theo": 4.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-31T13:01:31", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261016C00360000", "bid": 21.4, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0095, "vega": 0.3153, "theta": -0.2253, "rho": 0.1794, "theo": 25.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BIO261016P00360000", "bid": 0.15, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0095, "vega": 0.3157, "theta": -0.2279, "rho": -0.0649, "theo": 5.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-31T13:01:31", "percent_change": 0.0, "prev_day_close": 4.35000005364418}, {"option": "BIO261016C00370000", "bid": 15.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0124, "vega": 0.3618, "theta": -0.2306, "rho": 0.1616, "theo": 17.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BIO261016P00370000", "bid": 3.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.2945, "open_interest": 3.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0124, "vega": 0.362, "theta": -0.2322, "rho": -0.0878, "theo": 7.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-27T11:01:00", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BIO261016C00380000", "bid": 7.8, "bid_size": 10.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.2918, "open_interest": 6.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0145, "vega": 0.3875, "theta": -0.227, "rho": 0.1308, "theo": 10.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T12:58:52", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BIO261016P00380000", "bid": 7.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2699, "open_interest": 3.0, "volume": 2.0, "delta": -0.4858, "gamma": 0.0146, "vega": 0.3877, "theta": -0.2279, "rho": -0.1164, "theo": 10.8827, "change": -2.65, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T11:13:57", "percent_change": -20.0, "prev_day_close": 13.25}, {"option": "BIO261016C00390000", "bid": 2.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2605, "open_interest": 5.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0139, "vega": 0.3681, "theta": -0.2136, "rho": 0.0953, "theo": 6.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T10:08:54", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BIO261016P00390000", "bid": 13.1, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.2664, "open_interest": 3.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.014, "vega": 0.3679, "theta": -0.2137, "rho": -0.1436, "theo": 16.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-25T14:16:48", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BIO261016C00400000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0112, "vega": 0.3191, "theta": -0.1962, "rho": 0.0677, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261016P00400000", "bid": 18.0, "bid_size": 4.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0113, "vega": 0.3178, "theta": -0.1956, "rho": -0.1599, "theo": 24.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BIO261016C00410000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3894, "open_interest": 1.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0086, "vega": 0.2689, "theta": -0.1797, "rho": 0.0496, "theo": 3.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T09:51:30", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261016P00410000", "bid": 26.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0087, "vega": 0.2673, "theta": -0.1784, "rho": -0.1679, "theo": 33.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BIO261016C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4539, "open_interest": 1.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0066, "vega": 0.2273, "theta": -0.1653, "rho": 0.0379, "theo": 2.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-08-31T13:02:07", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261016P00420000", "bid": 35.0, "bid_size": 4.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0067, "vega": 0.2251, "theta": -0.1633, "rho": -0.1696, "theo": 42.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "BIO261016C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0052, "vega": 0.1944, "theta": -0.1529, "rho": 0.03, "theo": 2.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00430000", "bid": 45.0, "bid_size": 4.0, "ask": 53.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0053, "vega": 0.1913, "theta": -0.1502, "rho": -0.169, "theo": 52.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "BIO261016C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0042, "vega": 0.1682, "theta": -0.1422, "rho": 0.0245, "theo": 1.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00440000", "bid": 55.0, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0042, "vega": 0.164, "theta": -0.1387, "rho": -0.1639, "theo": 61.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "BIO261016C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0034, "vega": 0.1473, "theta": -0.1329, "rho": 0.0204, "theo": 1.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00450000", "bid": 65.0, "bid_size": 1.0, "ask": 73.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0035, "vega": 0.1436, "theta": -0.1286, "rho": -0.1631, "theo": 71.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-08-27T11:11:16", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "BIO261016C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0028, "vega": 0.1303, "theta": -0.1247, "rho": 0.0173, "theo": 1.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "BIO261016P00460000", "bid": 75.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0029, "vega": 0.1249, "theta": -0.1197, "rho": -0.1562, "theo": 81.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-08-27T11:11:16", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "BIO261016C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0024, "vega": 0.1163, "theta": -0.1175, "rho": 0.0149, "theo": 1.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00470000", "bid": 85.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0024, "vega": 0.1114, "theta": -0.1118, "rho": -0.1577, "theo": 91.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "BIO261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.002, "vega": 0.1046, "theta": -0.1111, "rho": 0.013, "theo": 1.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00480000", "bid": 95.0, "bid_size": 1.0, "ask": 103.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0021, "vega": 0.0996, "theta": -0.1045, "rho": -0.1496, "theo": 101.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.850002288818}, {"option": "BIO261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0018, "vega": 0.0949, "theta": -0.1053, "rho": 0.0115, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261016P00490000", "bid": 105.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0018, "vega": 0.0878, "theta": -0.0984, "rho": -0.144, "theo": 110.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "BIO261120C00240000", "bid": 139.7, "bid_size": 3.0, "ask": 147.0, "ask_size": 4.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0007, "vega": 0.1122, "theta": -0.044, "rho": 0.3811, "theo": 142.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "BIO261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0007, "vega": 0.1124, "theta": -0.0626, "rho": -0.0219, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120C00250000", "bid": 129.4, "bid_size": 4.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0009, "vega": 0.1309, "theta": -0.0526, "rho": 0.3932, "theo": 132.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "BIO261120P00250000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0009, "vega": 0.1314, "theta": -0.0699, "rho": -0.0262, "theo": 1.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120C00260000", "bid": 120.1, "bid_size": 4.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.001, "vega": 0.1524, "theta": -0.0619, "rho": 0.4043, "theo": 123.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "BIO261120P00260000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.001, "vega": 0.1527, "theta": -0.078, "rho": -0.0316, "theo": 2.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120C00270000", "bid": 110.2, "bid_size": 3.0, "ask": 118.0, "ask_size": 4.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0013, "vega": 0.1772, "theta": -0.0721, "rho": 0.4141, "theo": 113.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "BIO261120P00270000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0013, "vega": 0.178, "theta": -0.087, "rho": -0.038, "theo": 2.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120C00280000", "bid": 101.8, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0015, "vega": 0.2057, "theta": -0.083, "rho": 0.4223, "theo": 104.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "BIO261120P00280000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0016, "vega": 0.2062, "theta": -0.0967, "rho": -0.0459, "theo": 2.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120C00290000", "bid": 90.8, "bid_size": 4.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0019, "vega": 0.2382, "theta": -0.0948, "rho": 0.4287, "theo": 95.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "BIO261120P00290000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0019, "vega": 0.2391, "theta": -0.1074, "rho": -0.0554, "theo": 3.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261120C00300000", "bid": 81.8, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0023, "vega": 0.2749, "theta": -0.1074, "rho": 0.4326, "theo": 85.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "BIO261120P00300000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0023, "vega": 0.2759, "theta": -0.1188, "rho": -0.0671, "theo": 4.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261120C00310000", "bid": 72.4, "bid_size": 4.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0027, "vega": 0.3162, "theta": -0.1206, "rho": 0.4336, "theo": 76.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "BIO261120P00310000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0027, "vega": 0.3173, "theta": -0.1309, "rho": -0.0811, "theo": 5.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500002384186}, {"option": "BIO261120C00320000", "bid": 64.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0032, "vega": 0.361, "theta": -0.1343, "rho": 0.4311, "theo": 67.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "BIO261120P00320000", "bid": 0.6, "bid_size": 4.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0033, "vega": 0.3629, "theta": -0.1435, "rho": -0.0981, "theo": 6.2054, "change": 0.0, "open": 0.0, "high": 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": "BIO261120C00330000", "bid": 55.4, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0038, "vega": 0.4093, "theta": -0.1481, "rho": 0.4243, "theo": 59.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "BIO261120P00330000", "bid": 2.65, "bid_size": 1.0, "ask": 11.6, "ask_size": 4.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0039, "vega": 0.411, "theta": -0.1563, "rho": -0.1185, "theo": 7.6192, "change": 0.0, "open": 0.0, "high": 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": "BIO261120C00340000", "bid": 47.5, "bid_size": 4.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0045, "vega": 0.4591, "theta": -0.1614, "rho": 0.4125, "theo": 51.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "BIO261120P00340000", "bid": 4.3, "bid_size": 1.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0046, "vega": 0.4607, "theta": -0.1686, "rho": -0.1419, "theo": 9.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BIO261120C00350000", "bid": 41.0, "bid_size": 5.0, "ask": 48.9, "ask_size": 4.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0052, "vega": 0.5075, "theta": -0.1735, "rho": 0.3952, "theo": 43.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BIO261120P00350000", "bid": 6.6, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0052, "vega": 0.5093, "theta": -0.1798, "rho": -0.1695, "theo": 11.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999998569489}, {"option": "BIO261120C00360000", "bid": 34.0, "bid_size": 5.0, "ask": 41.6, "ask_size": 4.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0058, "vega": 0.5508, "theta": -0.1834, "rho": 0.3723, "theo": 36.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BIO261120P00360000", "bid": 9.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 4.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0059, "vega": 0.5524, "theta": -0.189, "rho": -0.2005, "theo": 14.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "BIO261120C00370000", "bid": 27.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0064, "vega": 0.5848, "theta": -0.1902, "rho": 0.3437, "theo": 30.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BIO261120P00370000", "bid": 13.5, "bid_size": 1.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0065, "vega": 0.5858, "theta": -0.1951, "rho": -0.2334, "theo": 17.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BIO261120C00380000", "bid": 20.6, "bid_size": 2.0, "ask": 29.8, "ask_size": 4.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0068, "vega": 0.6049, "theta": -0.1931, "rho": 0.3106, "theo": 24.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BIO261120P00380000", "bid": 18.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0069, "vega": 0.6046, "theta": -0.1973, "rho": -0.2669, "theo": 22.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BIO261120C00390000", "bid": 15.7, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0069, "vega": 0.6082, "theta": -0.1916, "rho": 0.2748, "theo": 19.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500000953674}, {"option": "BIO261120P00390000", "bid": 22.8, "bid_size": 1.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0071, "vega": 0.6054, "theta": -0.1952, "rho": -0.2976, "theo": 27.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BIO261120C00400000", "bid": 11.1, "bid_size": 2.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0068, "vega": 0.5943, "theta": -0.1858, "rho": 0.2383, "theo": 15.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BIO261120P00400000", "bid": 28.7, "bid_size": 4.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.007, "vega": 0.5877, "theta": -0.189, "rho": -0.323, "theo": 33.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BIO261120C00410000", "bid": 8.1, "bid_size": 2.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0065, "vega": 0.5656, "theta": -0.1766, "rho": 0.2033, "theo": 12.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BIO261120P00410000", "bid": 35.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0067, "vega": 0.5564, "theta": -0.1793, "rho": -0.342, "theo": 40.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "BIO261120C00420000", "bid": 5.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.006, "vega": 0.5264, "theta": -0.165, "rho": 0.1714, "theo": 9.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BIO261120P00420000", "bid": 42.0, "bid_size": 1.0, "ask": 50.8, "ask_size": 3.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0062, "vega": 0.512, "theta": -0.1672, "rho": -0.354, "theo": 47.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "BIO261120C00430000", "bid": 3.0, "bid_size": 1.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0054, "vega": 0.4813, "theta": -0.1521, "rho": 0.1435, "theo": 7.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000021457672}, {"option": "BIO261120P00430000", "bid": 50.0, "bid_size": 4.0, "ask": 58.6, "ask_size": 2.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0057, "vega": 0.4621, "theta": -0.1539, "rho": -0.3564, "theo": 55.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "BIO261120C00440000", "bid": 1.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0048, "vega": 0.4347, "theta": -0.1389, "rho": 0.1199, "theo": 6.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261120P00440000", "bid": 58.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0051, "vega": 0.4059, "theta": -0.1402, "rho": -0.3478, "theo": 64.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "BIO261120C00450000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0042, "vega": 0.3892, "theta": -0.126, "rho": 0.1002, "theo": 4.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "BIO261120P00450000", "bid": 67.0, "bid_size": 4.0, "ask": 75.1, "ask_size": 4.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0045, "vega": 0.353, "theta": -0.1267, "rho": -0.334, "theo": 73.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "BIO261120C00460000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0037, "vega": 0.3462, "theta": -0.114, "rho": 0.0838, "theo": 4.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261120P00460000", "bid": 76.0, "bid_size": 4.0, "ask": 84.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.004, "vega": 0.3067, "theta": -0.114, "rho": -0.3234, "theo": 82.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "BIO261120C00470000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0032, "vega": 0.3074, "theta": -0.1028, "rho": 0.0704, "theo": 3.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00470000", "bid": 85.0, "bid_size": 4.0, "ask": 93.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0035, "vega": 0.2558, "theta": -0.1016, "rho": -0.2795, "theo": 91.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "BIO261120C00480000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0028, "vega": 0.2725, "theta": -0.0927, "rho": 0.0594, "theo": 2.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00480000", "bid": 95.0, "bid_size": 4.0, "ask": 103.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0031, "vega": 0.2186, "theta": -0.0924, "rho": -0.2754, "theo": 101.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "BIO261120C00490000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0024, "vega": 0.2415, "theta": -0.0836, "rho": 0.0503, "theo": 2.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00490000", "bid": 105.0, "bid_size": 3.0, "ask": 113.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0028, "vega": 0.1756, "theta": -0.0823, "rho": -0.2114, "theo": 110.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "BIO261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0021, "vega": 0.2144, "theta": -0.0755, "rho": 0.043, "theo": 1.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00500000", "bid": 115.0, "bid_size": 3.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0024, "vega": 0.1429, "theta": -0.0734, "rho": -0.2114, "theo": 120.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "BIO261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0018, "vega": 0.1906, "theta": -0.0683, "rho": 0.0368, "theo": 1.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00510000", "bid": 125.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0022, "vega": 0.117, "theta": -0.0648, "rho": -0.1585, "theo": 130.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.049995422363}, {"option": "BIO261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0016, "vega": 0.1696, "theta": -0.0618, "rho": 0.0317, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261120P00520000", "bid": 135.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.002, "vega": 0.0731, "theta": -0.0588, "rho": -0.1221, "theo": 140.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.049995422363}, {"option": "BIO261218C00130000", "bid": 247.4, "bid_size": 1.0, "ask": 256.0, "ask_size": 3.0, "iv": 1.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.0445, "theta": 0.0, "rho": 0.2678, "theo": 250.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.199996948242}, {"option": "BIO261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0436, "theta": -0.025, "rho": -0.0091, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00135000", "bid": 242.7, "bid_size": 1.0, "ask": 251.9, "ask_size": 3.0, "iv": 1.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.0477, "theta": 0.0, "rho": 0.2836, "theo": 245.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "BIO261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0468, "theta": -0.0263, "rho": -0.0098, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00140000", "bid": 237.7, "bid_size": 1.0, "ask": 247.0, "ask_size": 3.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0001, "vega": 0.051, "theta": 0.0, "rho": 0.2996, "theo": 240.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.699996948242}, {"option": "BIO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.172, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.0502, "theta": -0.0276, "rho": -0.0106, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-01T14:05:41", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BIO261218C00145000", "bid": 232.7, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.0546, "theta": 0.0, "rho": 0.3147, "theo": 236.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.699996948242}, {"option": "BIO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0538, "theta": -0.0289, "rho": -0.0114, "theo": 0.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00150000", "bid": 228.4, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 1.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.0584, "theta": 0.0, "rho": 0.3299, "theo": 231.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.849998474121}, {"option": "BIO261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.0577, "theta": -0.0303, "rho": -0.0124, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00155000", "bid": 223.4, "bid_size": 1.0, "ask": 232.0, "ask_size": 1.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.0624, "theta": 0.0, "rho": 0.3442, "theo": 226.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "BIO261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0619, "theta": -0.0317, "rho": -0.0134, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00160000", "bid": 218.4, "bid_size": 1.0, "ask": 227.0, "ask_size": 1.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0002, "vega": 0.0668, "theta": 0.0, "rho": 0.3585, "theo": 221.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.849998474121}, {"option": "BIO261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.0663, "theta": -0.0332, "rho": -0.0144, "theo": 0.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00165000", "bid": 213.4, "bid_size": 1.0, "ask": 222.0, "ask_size": 3.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0002, "vega": 0.0714, "theta": 0.0, "rho": 0.3719, "theo": 216.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.849998474121}, {"option": "BIO261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.0711, "theta": -0.0347, "rho": -0.0156, "theo": 0.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00170000", "bid": 208.3, "bid_size": 1.0, "ask": 217.0, "ask_size": 1.0, "iv": 0.9723, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0003, "vega": 0.0762, "theta": 0.0, "rho": 0.3853, "theo": 211.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.61, "last_trade_time": "2026-06-11T10:03:10", "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "BIO261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.1764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.0759, "theta": -0.0363, "rho": -0.0167, "theo": 1.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00175000", "bid": 203.3, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0003, "vega": 0.0813, "theta": -0.0019, "rho": 0.398, "theo": 206.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "BIO261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.0811, "theta": -0.038, "rho": -0.0181, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00180000", "bid": 198.3, "bid_size": 1.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0003, "vega": 0.0867, "theta": -0.0045, "rho": 0.4106, "theo": 201.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.199996948242}, {"option": "BIO261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.1044, "open_interest": 10.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0003, "vega": 0.0865, "theta": -0.0397, "rho": -0.0194, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-05-05T10:23:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00185000", "bid": 193.3, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.0925, "theta": -0.007, "rho": 0.4226, "theo": 196.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.199996948242}, {"option": "BIO261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.07, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0003, "vega": 0.0925, "theta": -0.0415, "rho": -0.021, "theo": 1.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T09:48:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00190000", "bid": 188.4, "bid_size": 1.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0004, "vega": 0.0988, "theta": -0.0097, "rho": 0.4344, "theo": 192.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.199996948242}, {"option": "BIO261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.0988, "theta": -0.0433, "rho": -0.0226, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00195000", "bid": 183.4, "bid_size": 1.0, "ask": 192.6, "ask_size": 3.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0004, "vega": 0.1054, "theta": -0.0125, "rho": 0.4457, "theo": 187.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "BIO261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.1057, "theta": -0.0452, "rho": -0.0244, "theo": 1.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00200000", "bid": 178.7, "bid_size": 1.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0004, "vega": 0.1124, "theta": -0.0153, "rho": 0.4567, "theo": 182.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "BIO261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0004, "vega": 0.1126, "theta": -0.0472, "rho": -0.0262, "theo": 1.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00210000", "bid": 169.4, "bid_size": 1.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0005, "vega": 0.1276, "theta": -0.0211, "rho": 0.4778, "theo": 172.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "BIO261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9106, "open_interest": 1.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0005, "vega": 0.1277, "theta": -0.0514, "rho": -0.0304, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-07T09:32:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00220000", "bid": 159.4, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0006, "vega": 0.1448, "theta": -0.0273, "rho": 0.4978, "theo": 163.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "BIO261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0006, "vega": 0.1452, "theta": -0.0559, "rho": -0.0353, "theo": 1.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00230000", "bid": 149.3, "bid_size": 1.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0007, "vega": 0.1644, "theta": -0.0339, "rho": 0.5164, "theo": 153.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "BIO261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0007, "vega": 0.1649, "theta": -0.0607, "rho": -0.041, "theo": 2.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-02T13:51:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00240000", "bid": 139.4, "bid_size": 1.0, "ask": 148.0, "ask_size": 4.0, "iv": 0.6188, "open_interest": 5.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0008, "vega": 0.186, "theta": -0.0407, "rho": 0.5339, "theo": 143.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-05-04T13:12:31", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "BIO261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0008, "vega": 0.1865, "theta": -0.0659, "rho": -0.0476, "theo": 2.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00250000", "bid": 130.3, "bid_size": 1.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.6153, "open_interest": 2.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.001, "vega": 0.2107, "theta": -0.048, "rho": 0.5499, "theo": 134.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-05-18T11:55:08", "percent_change": 0.0, "prev_day_close": 128.800003051758}, {"option": "BIO261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6898, "open_interest": 2.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.001, "vega": 0.2119, "theta": -0.0715, "rho": -0.0556, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-04T09:41:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00260000", "bid": 120.4, "bid_size": 1.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0012, "vega": 0.2382, "theta": -0.0556, "rho": 0.5643, "theo": 124.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.850002288818}, {"option": "BIO261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6394, "open_interest": 2.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0012, "vega": 0.2389, "theta": -0.0774, "rho": -0.0645, "theo": 3.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-09-10T11:51:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218C00270000", "bid": 111.3, "bid_size": 1.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0014, "vega": 0.2689, "theta": -0.0636, "rho": 0.577, "theo": 115.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "BIO261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0014, "vega": 0.2699, "theta": -0.0837, "rho": -0.0753, "theo": 3.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-10T11:51:24", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218C00280000", "bid": 101.4, "bid_size": 1.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.5071, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0016, "vega": 0.3034, "theta": -0.0719, "rho": 0.5874, "theo": 106.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-05-19T14:14:45", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "BIO261218P00280000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0017, "vega": 0.3046, "theta": -0.0904, "rho": -0.0878, "theo": 4.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-08T15:30:54", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218C00290000", "bid": 91.7, "bid_size": 1.0, "ask": 101.0, "ask_size": 4.0, "iv": 0.4804, "open_interest": 6.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.002, "vega": 0.3412, "theta": -0.0805, "rho": 0.5953, "theo": 97.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.77, "last_trade_time": "2026-08-10T10:22:46", "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "BIO261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.002, "vega": 0.3425, "theta": -0.0974, "rho": -0.1026, "theo": 5.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218C00300000", "bid": 82.7, "bid_size": 1.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0023, "vega": 0.3833, "theta": -0.0894, "rho": 0.5999, "theo": 88.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-06-25T12:15:35", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "BIO261218P00300000", "bid": 0.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0023, "vega": 0.3849, "theta": -0.1047, "rho": -0.12, "theo": 6.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-31T15:36:37", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218C00310000", "bid": 74.7, "bid_size": 1.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.451, "open_interest": 7.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0027, "vega": 0.4284, "theta": -0.0985, "rho": 0.601, "theo": 79.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-09-04T11:05:44", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "BIO261218P00310000", "bid": 0.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0027, "vega": 0.4302, "theta": -0.1122, "rho": -0.1409, "theo": 7.1712, "change": 0.0, "open": 0.0, "high": 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": "BIO261218C00320000", "bid": 66.3, "bid_size": 1.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0031, "vega": 0.4773, "theta": -0.1075, "rho": 0.5973, "theo": 70.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "BIO261218P00320000", "bid": 2.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0032, "vega": 0.4791, "theta": -0.1197, "rho": -0.1646, "theo": 8.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BIO261218C00330000", "bid": 58.3, "bid_size": 1.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0036, "vega": 0.5281, "theta": -0.1163, "rho": 0.5887, "theo": 62.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "BIO261218P00330000", "bid": 3.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0037, "vega": 0.5311, "theta": -0.127, "rho": -0.1927, "theo": 9.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BIO261218C00340000", "bid": 50.3, "bid_size": 1.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0041, "vega": 0.5794, "theta": -0.1246, "rho": 0.574, "theo": 54.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "BIO261218P00340000", "bid": 6.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0042, "vega": 0.5817, "theta": -0.1338, "rho": -0.2251, "theo": 11.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BIO261218C00350000", "bid": 42.0, "bid_size": 1.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.391, "open_interest": 18.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0047, "vega": 0.6294, "theta": -0.1319, "rho": 0.5524, "theo": 46.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-08-21T10:49:41", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "BIO261218P00350000", "bid": 8.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0048, "vega": 0.6317, "theta": -0.1398, "rho": -0.261, "theo": 14.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "BIO261218C00360000", "bid": 35.3, "bid_size": 1.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0052, "vega": 0.6739, "theta": -0.1379, "rho": 0.5241, "theo": 39.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-07-13T12:39:40", "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "BIO261218P00360000", "bid": 12.2, "bid_size": 1.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0053, "vega": 0.6763, "theta": -0.1444, "rho": -0.3014, "theo": 17.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BIO261218C00370000", "bid": 29.3, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0057, "vega": 0.7093, "theta": -0.1419, "rho": 0.489, "theo": 33.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-13T14:07:43", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "BIO261218P00370000", "bid": 16.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0058, "vega": 0.7112, "theta": -0.1473, "rho": -0.3448, "theo": 20.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "BIO261218C00380000", "bid": 23.6, "bid_size": 1.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.006, "vega": 0.7316, "theta": -0.1437, "rho": 0.4481, "theo": 27.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "BIO261218P00380000", "bid": 20.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0062, "vega": 0.7317, "theta": -0.1479, "rho": -0.3883, "theo": 24.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BIO261218C00390000", "bid": 18.9, "bid_size": 1.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3602, "open_interest": 7.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0062, "vega": 0.7379, "theta": -0.1429, "rho": 0.4029, "theo": 22.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-18T13:21:51", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BIO261218P00390000", "bid": 25.3, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0064, "vega": 0.7355, "theta": -0.146, "rho": -0.4289, "theo": 29.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BIO261218C00400000", "bid": 15.7, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0062, "vega": 0.727, "theta": -0.1396, "rho": 0.3562, "theo": 18.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-13T12:39:16", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BIO261218P00400000", "bid": 31.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0064, "vega": 0.7212, "theta": -0.1418, "rho": -0.4631, "theo": 35.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "BIO261218C00410000", "bid": 11.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.006, "vega": 0.7008, "theta": -0.1342, "rho": 0.3105, "theo": 14.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-13T14:09:30", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BIO261218P00410000", "bid": 37.3, "bid_size": 1.0, "ask": 46.6, "ask_size": 2.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0062, "vega": 0.6896, "theta": -0.1354, "rho": -0.4886, "theo": 42.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BIO261218C00420000", "bid": 8.0, "bid_size": 1.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.3505, "open_interest": 2.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0056, "vega": 0.6631, "theta": -0.1273, "rho": 0.2681, "theo": 11.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-11T09:30:31", "percent_change": 0.0, "prev_day_close": 11.9500000476837}, {"option": "BIO261218P00420000", "bid": 44.0, "bid_size": 2.0, "ask": 53.2, "ask_size": 3.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0059, "vega": 0.6446, "theta": -0.1276, "rho": -0.5059, "theo": 49.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "BIO261218C00430000", "bid": 5.0, "bid_size": 1.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0052, "vega": 0.6181, "theta": -0.1194, "rho": 0.2302, "theo": 9.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "BIO261218P00430000", "bid": 52.0, "bid_size": 2.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0055, "vega": 0.5914, "theta": -0.1188, "rho": -0.5122, "theo": 57.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BIO261218C00440000", "bid": 3.0, "bid_size": 1.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0047, "vega": 0.5693, "theta": -0.1112, "rho": 0.1968, "theo": 7.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T11:52:20", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BIO261218P00440000", "bid": 59.2, "bid_size": 1.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0051, "vega": 0.5352, "theta": -0.1097, "rho": -0.5073, "theo": 65.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "BIO261218C00450000", "bid": 1.15, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0042, "vega": 0.5204, "theta": -0.1031, "rho": 0.1684, "theo": 6.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218P00450000", "bid": 68.0, "bid_size": 1.0, "ask": 76.9, "ask_size": 3.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0046, "vega": 0.4765, "theta": -0.1006, "rho": -0.4927, "theo": 74.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "BIO261218C00460000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0038, "vega": 0.4738, "theta": -0.0952, "rho": 0.1446, "theo": 5.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218P00460000", "bid": 77.0, "bid_size": 1.0, "ask": 85.7, "ask_size": 4.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0042, "vega": 0.4202, "theta": -0.0918, "rho": -0.4696, "theo": 83.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "BIO261218C00470000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0034, "vega": 0.4295, "theta": -0.0878, "rho": 0.1243, "theo": 4.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-06-03T09:30:06", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218P00470000", "bid": 86.0, "bid_size": 2.0, "ask": 94.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0038, "vega": 0.3667, "theta": -0.0833, "rho": -0.4473, "theo": 92.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "BIO261218C00480000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.003, "vega": 0.3896, "theta": -0.081, "rho": 0.1076, "theo": 3.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO261218P00480000", "bid": 95.0, "bid_size": 2.0, "ask": 103.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0034, "vega": 0.3158, "theta": -0.0749, "rho": -0.4091, "theo": 101.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "BIO261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0026, "vega": 0.3527, "theta": -0.0747, "rho": 0.0933, "theo": 3.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218P00490000", "bid": 105.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0031, "vega": 0.2703, "theta": -0.0671, "rho": -0.3758, "theo": 111.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "BIO261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0024, "vega": 0.3203, "theta": -0.069, "rho": 0.0815, "theo": 2.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218P00500000", "bid": 115.0, "bid_size": 1.0, "ask": 124.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0028, "vega": 0.2289, "theta": -0.0586, "rho": -0.3359, "theo": 121.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "BIO261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0019, "vega": 0.2645, "theta": -0.059, "rho": 0.0629, "theo": 2.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218P00520000", "bid": 135.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0023, "vega": 0.1565, "theta": -0.0512, "rho": -0.2529, "theo": 140.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "BIO261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0015, "vega": 0.22, "theta": -0.0508, "rho": 0.0494, "theo": 1.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO261218P00540000", "bid": 155.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.002, "vega": 0.0846, "theta": -0.0315, "rho": -0.1368, "theo": 160.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.049995422363}, {"option": "BIO270319C00155000", "bid": 225.5, "bid_size": 3.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.0949, "theta": 0.0, "rho": 0.7159, "theo": 229.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.049995422363}, {"option": "BIO270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.0955, "theta": -0.017, "rho": -0.029, "theo": 0.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00160000", "bid": 220.4, "bid_size": 3.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.1029, "theta": 0.0, "rho": 0.737, "theo": 224.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "BIO270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.1034, "theta": -0.0181, "rho": -0.0318, "theo": 1.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00165000", "bid": 215.9, "bid_size": 3.0, "ask": 224.9, "ask_size": 3.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.1113, "theta": 0.0, "rho": 0.7579, "theo": 219.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "BIO270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0002, "vega": 0.1118, "theta": -0.0193, "rho": -0.0348, "theo": 1.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00170000", "bid": 211.0, "bid_size": 3.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.6932, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0003, "vega": 0.1203, "theta": 0.0, "rho": 0.7786, "theo": 214.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.2, "last_trade_time": "2026-09-14T12:24:22", "percent_change": 0.0, "prev_day_close": 210.099998474121}, {"option": "BIO270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0003, "vega": 0.121, "theta": -0.0205, "rho": -0.0381, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00175000", "bid": 206.8, "bid_size": 4.0, "ask": 215.0, "ask_size": 5.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0003, "vega": 0.13, "theta": 0.0, "rho": 0.7989, "theo": 209.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.199996948242}, {"option": "BIO270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0003, "vega": 0.131, "theta": -0.0218, "rho": -0.0417, "theo": 1.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00180000", "bid": 202.2, "bid_size": 4.0, "ask": 210.0, "ask_size": 4.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.1405, "theta": 0.0, "rho": 0.8188, "theo": 205.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.599998474121}, {"option": "BIO270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0003, "vega": 0.1415, "theta": -0.0232, "rho": -0.0456, "theo": 1.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00185000", "bid": 197.2, "bid_size": 4.0, "ask": 205.0, "ask_size": 4.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0004, "vega": 0.1515, "theta": 0.0, "rho": 0.8384, "theo": 200.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "BIO270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0004, "vega": 0.1524, "theta": -0.0246, "rho": -0.0498, "theo": 1.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-17T09:30:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00190000", "bid": 192.6, "bid_size": 4.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.1631, "theta": 0.0, "rho": 0.8577, "theo": 195.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.800003051758}, {"option": "BIO270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0004, "vega": 0.164, "theta": -0.026, "rho": -0.0541, "theo": 1.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319C00195000", "bid": 187.3, "bid_size": 4.0, "ask": 196.0, "ask_size": 4.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.1753, "theta": 0.0, "rho": 0.8766, "theo": 190.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "BIO270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0004, "vega": 0.1763, "theta": -0.0275, "rho": -0.0589, "theo": 1.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00200000", "bid": 182.0, "bid_size": 4.0, "ask": 191.0, "ask_size": 4.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0005, "vega": 0.1884, "theta": 0.0, "rho": 0.8951, "theo": 186.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.849998474121}, {"option": "BIO270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0005, "vega": 0.1898, "theta": -0.0291, "rho": -0.0642, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00210000", "bid": 172.6, "bid_size": 3.0, "ask": 181.0, "ask_size": 4.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0006, "vega": 0.2172, "theta": 0.0, "rho": 0.9305, "theo": 176.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "BIO270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0006, "vega": 0.2187, "theta": -0.0325, "rho": -0.0762, "theo": 2.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319C00220000", "bid": 163.3, "bid_size": 4.0, "ask": 172.0, "ask_size": 4.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0006, "vega": 0.2489, "theta": -0.0004, "rho": 0.9639, "theo": 167.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "BIO270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0007, "vega": 0.2505, "theta": -0.0362, "rho": -0.0896, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319C00230000", "bid": 154.7, "bid_size": 4.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0008, "vega": 0.2844, "theta": -0.0063, "rho": 0.9948, "theo": 158.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "BIO270319P00230000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0008, "vega": 0.2868, "theta": -0.0401, "rho": -0.1058, "theo": 3.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319C00240000", "bid": 145.0, "bid_size": 3.0, "ask": 153.0, "ask_size": 4.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0009, "vega": 0.3236, "theta": -0.0125, "rho": 1.0227, "theo": 148.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.849998474121}, {"option": "BIO270319P00240000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0009, "vega": 0.3258, "theta": -0.0444, "rho": -0.1237, "theo": 4.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319C00250000", "bid": 135.5, "bid_size": 4.0, "ask": 144.0, "ask_size": 4.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0011, "vega": 0.3663, "theta": -0.019, "rho": 1.0476, "theo": 139.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "BIO270319P00250000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0011, "vega": 0.3697, "theta": -0.0488, "rho": -0.1453, "theo": 4.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319C00260000", "bid": 126.6, "bid_size": 4.0, "ask": 135.0, "ask_size": 4.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0012, "vega": 0.4133, "theta": -0.0257, "rho": 1.0685, "theo": 130.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "BIO270319P00260000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0012, "vega": 0.4168, "theta": -0.0536, "rho": -0.1692, "theo": 5.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499998807907}, {"option": "BIO270319C00270000", "bid": 118.0, "bid_size": 4.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0014, "vega": 0.4633, "theta": -0.0326, "rho": 1.0857, "theo": 122.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "BIO270319P00270000", "bid": 0.6, "bid_size": 4.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0014, "vega": 0.4678, "theta": -0.0585, "rho": -0.1975, "theo": 6.4949, "change": 0.0, "open": 0.0, "high": 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": "BIO270319C00280000", "bid": 109.3, "bid_size": 4.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0016, "vega": 0.5176, "theta": -0.0397, "rho": 1.0977, "theo": 113.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "BIO270319P00280000", "bid": 2.15, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4254, "open_interest": 5.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0017, "vega": 0.5226, "theta": -0.0637, "rho": -0.2284, "theo": 7.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-27T12:51:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BIO270319C00290000", "bid": 100.6, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0019, "vega": 0.574, "theta": -0.0468, "rho": 1.105, "theo": 104.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "BIO270319P00290000", "bid": 3.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0019, "vega": 0.5795, "theta": -0.0689, "rho": -0.2644, "theo": 8.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BIO270319C00300000", "bid": 92.6, "bid_size": 4.0, "ask": 101.0, "ask_size": 4.0, "iv": 0.4253, "open_interest": 5.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0021, "vega": 0.6337, "theta": -0.0539, "rho": 1.1061, "theo": 96.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.69, "last_trade_time": "2026-09-15T11:08:44", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "BIO270319P00300000", "bid": 5.0, "bid_size": 2.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0022, "vega": 0.6401, "theta": -0.0742, "rho": -0.3035, "theo": 10.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BIO270319C00310000", "bid": 84.5, "bid_size": 4.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.4145, "open_interest": 1.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0024, "vega": 0.6938, "theta": -0.061, "rho": 1.1017, "theo": 88.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.72, "last_trade_time": "2026-08-07T10:48:28", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "BIO270319P00310000", "bid": 7.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4022, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0024, "vega": 0.7005, "theta": -0.0794, "rho": -0.3488, "theo": 12.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-08-07T10:48:28", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BIO270319C00320000", "bid": 77.0, "bid_size": 4.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0026, "vega": 0.755, "theta": -0.0678, "rho": 1.09, "theo": 80.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "BIO270319P00320000", "bid": 9.1, "bid_size": 2.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0027, "vega": 0.7621, "theta": -0.0845, "rho": -0.3957, "theo": 14.2987, "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": 14.25}, {"option": "BIO270319C00330000", "bid": 69.6, "bid_size": 1.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.3989, "open_interest": 1.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0029, "vega": 0.8142, "theta": -0.0743, "rho": 1.0725, "theo": 73.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.86, "last_trade_time": "2026-09-18T09:54:52", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "BIO270319P00330000", "bid": 11.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.003, "vega": 0.822, "theta": -0.0893, "rho": -0.4498, "theo": 16.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "BIO270319C00340000", "bid": 62.7, "bid_size": 4.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0032, "vega": 0.8712, "theta": -0.0802, "rho": 1.0471, "theo": 66.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "BIO270319P00340000", "bid": 14.5, "bid_size": 1.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0033, "vega": 0.8781, "theta": -0.0936, "rho": -0.5042, "theo": 19.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BIO270319C00350000", "bid": 55.2, "bid_size": 5.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0034, "vega": 0.923, "theta": -0.0856, "rho": 1.016, "theo": 59.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "BIO270319P00350000", "bid": 18.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0036, "vega": 0.9296, "theta": -0.0974, "rho": -0.5657, "theo": 22.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "BIO270319C00360000", "bid": 49.3, "bid_size": 4.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0037, "vega": 0.9687, "theta": -0.0902, "rho": 0.9776, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BIO270319P00360000", "bid": 21.6, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0038, "vega": 0.9735, "theta": -0.1004, "rho": -0.6226, "theo": 26.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "BIO270319C00370000", "bid": 43.3, "bid_size": 4.0, "ask": 52.6, "ask_size": 3.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0039, "vega": 1.006, "theta": -0.0938, "rho": 0.9343, "theo": 47.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-20T11:49:05", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "BIO270319P00370000", "bid": 26.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0041, "vega": 1.0094, "theta": -0.1026, "rho": -0.6836, "theo": 30.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "BIO270319C00380000", "bid": 37.4, "bid_size": 1.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.004, "vega": 1.0339, "theta": -0.0965, "rho": 0.8858, "theo": 42.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "BIO270319P00380000", "bid": 29.6, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0043, "vega": 1.0337, "theta": -0.1039, "rho": -0.7432, "theo": 34.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BIO270319C00390000", "bid": 33.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.3599, "open_interest": 19.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0042, "vega": 1.0512, "theta": -0.0982, "rho": 0.8334, "theo": 37.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-08-26T15:41:31", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BIO270319P00390000", "bid": 35.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0044, "vega": 1.0459, "theta": -0.1043, "rho": -0.7956, "theo": 39.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "BIO270319C00400000", "bid": 28.2, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0042, "vega": 1.0576, "theta": -0.0988, "rho": 0.7791, "theo": 32.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-13T14:07:43", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "BIO270319P00400000", "bid": 41.3, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0045, "vega": 1.0468, "theta": -0.1037, "rho": -0.8486, "theo": 45.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "BIO270319C00410000", "bid": 24.5, "bid_size": 1.0, "ask": 33.9, "ask_size": 4.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0042, "vega": 1.0531, "theta": -0.0985, "rho": 0.7226, "theo": 28.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "BIO270319P00410000", "bid": 46.5, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0046, "vega": 1.0333, "theta": -0.1021, "rho": -0.8814, "theo": 51.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "BIO270319C00420000", "bid": 21.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0042, "vega": 1.0388, "theta": -0.0972, "rho": 0.6671, "theo": 25.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BIO270319P00420000", "bid": 53.0, "bid_size": 4.0, "ask": 62.4, "ask_size": 2.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0046, "vega": 1.0075, "theta": -0.0997, "rho": -0.9136, "theo": 57.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "BIO270319C00430000", "bid": 17.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.3538, "open_interest": 1.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0041, "vega": 1.0149, "theta": -0.0951, "rho": 0.6115, "theo": 21.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-07-16T10:57:26", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BIO270319P00430000", "bid": 60.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0045, "vega": 0.9716, "theta": -0.0965, "rho": -0.9411, "theo": 64.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3999996185303}, {"option": "BIO270319C00440000", "bid": 15.0, "bid_size": 1.0, "ask": 24.3, "ask_size": 2.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.004, "vega": 0.9841, "theta": -0.0924, "rho": 0.559, "theo": 19.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BIO270319P00440000", "bid": 67.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0045, "vega": 0.9229, "theta": -0.0927, "rho": -0.9402, "theo": 71.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "BIO270319C00450000", "bid": 13.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.3558, "open_interest": 2.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0038, "vega": 0.9465, "theta": -0.0891, "rho": 0.5081, "theo": 16.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.79, "last_trade_time": "2026-08-28T10:00:01", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BIO270319P00450000", "bid": 74.0, "bid_size": 5.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0044, "vega": 0.8719, "theta": -0.0883, "rho": -0.9457, "theo": 79.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BIO270319C00460000", "bid": 10.0, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0036, "vega": 0.9053, "theta": -0.0854, "rho": 0.4613, "theo": 14.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BIO270319P00460000", "bid": 82.0, "bid_size": 1.0, "ask": 91.3, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0042, "vega": 0.8054, "theta": -0.0836, "rho": -0.9168, "theo": 87.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "BIO270319C00470000", "bid": 8.0, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0034, "vega": 0.86, "theta": -0.0815, "rho": 0.4169, "theo": 12.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0000004768372}, {"option": "BIO270319P00470000", "bid": 91.0, "bid_size": 5.0, "ask": 99.4, "ask_size": 4.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0041, "vega": 0.7431, "theta": -0.0785, "rho": -0.9, "theo": 95.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "BIO270319C00480000", "bid": 6.8, "bid_size": 1.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0032, "vega": 0.8142, "theta": -0.0774, "rho": 0.377, "theo": 11.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BIO270319P00480000", "bid": 99.0, "bid_size": 4.0, "ask": 107.3, "ask_size": 3.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0039, "vega": 0.6712, "theta": -0.0734, "rho": -0.8361, "theo": 104.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-07-30T15:55:00", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "BIO270319C00490000", "bid": 4.4, "bid_size": 1.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.003, "vega": 0.7668, "theta": -0.0733, "rho": 0.3398, "theo": 9.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BIO270319P00490000", "bid": 108.0, "bid_size": 4.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0037, "vega": 0.5992, "theta": -0.0682, "rho": -0.789, "theo": 113.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "BIO270319C00500000", "bid": 3.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0028, "vega": 0.7206, "theta": -0.0692, "rho": 0.3068, "theo": 8.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-08-20T15:02:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BIO270319P00500000", "bid": 117.0, "bid_size": 4.0, "ask": 125.7, "ask_size": 3.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0036, "vega": 0.5247, "theta": -0.0628, "rho": -0.7263, "theo": 122.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "BIO270319C00520000", "bid": 1.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0024, "vega": 0.6307, "theta": -0.0613, "rho": 0.2493, "theo": 6.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000000596046}, {"option": "BIO270319P00520000", "bid": 135.0, "bid_size": 3.0, "ask": 143.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0032, "vega": 0.381, "theta": -0.0516, "rho": -0.5646, "theo": 141.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "BIO270319C00540000", "bid": 0.15, "bid_size": 4.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0021, "vega": 0.5489, "theta": -0.0539, "rho": 0.2031, "theo": 5.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270319P00540000", "bid": 155.0, "bid_size": 3.0, "ask": 164.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0032, "vega": 0.2443, "theta": -0.0345, "rho": -0.3624, "theo": 160.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "BIO270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0018, "vega": 0.4764, "theta": -0.0473, "rho": 0.1664, "theo": 4.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319P00560000", "bid": 175.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.002, "vega": 0.0781, "theta": -0.0451, "rho": 0.0, "theo": 180.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.049995422363}, {"option": "BIO270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0015, "vega": 0.4123, "theta": -0.0415, "rho": 0.1367, "theo": 3.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270319P00580000", "bid": 195.0, "bid_size": 1.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0, "theta": -0.0824, "rho": 0.0, "theo": 200.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.049995422363}, {"option": "BIO270521C00200000", "bid": 185.7, "bid_size": 4.0, "ask": 193.0, "ask_size": 4.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0005, "vega": 0.2376, "theta": 0.0, "rho": 1.1867, "theo": 188.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "BIO270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0005, "vega": 0.2403, "theta": -0.0245, "rho": -0.096, "theo": 2.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270521C00210000", "bid": 175.6, "bid_size": 4.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0006, "vega": 0.2755, "theta": 0.0, "rho": 1.2305, "theo": 179.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "BIO270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0006, "vega": 0.2782, "theta": -0.0278, "rho": -0.1147, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270521C00220000", "bid": 166.3, "bid_size": 4.0, "ask": 175.0, "ask_size": 4.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0007, "vega": 0.3177, "theta": -0.0043, "rho": 1.271, "theo": 170.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "BIO270521P00220000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0007, "vega": 0.3219, "theta": -0.0314, "rho": -0.1369, "theo": 3.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIO270521C00230000", "bid": 157.7, "bid_size": 4.0, "ask": 166.0, "ask_size": 4.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0008, "vega": 0.3639, "theta": -0.0095, "rho": 1.3074, "theo": 161.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "BIO270521P00230000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0008, "vega": 0.368, "theta": -0.0352, "rho": -0.1617, "theo": 4.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270521C00240000", "bid": 148.5, "bid_size": 5.0, "ask": 157.0, "ask_size": 4.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0009, "vega": 0.4138, "theta": -0.015, "rho": 1.34, "theo": 152.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "BIO270521P00240000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0009, "vega": 0.4192, "theta": -0.0392, "rho": -0.1912, "theo": 5.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BIO270521C00250000", "bid": 140.6, "bid_size": 1.0, "ask": 149.0, "ask_size": 4.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0011, "vega": 0.4682, "theta": -0.0206, "rho": 1.3674, "theo": 143.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "BIO270521P00250000", "bid": 1.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0011, "vega": 0.4737, "theta": -0.0435, "rho": -0.223, "theo": 6.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BIO270521C00260000", "bid": 131.5, "bid_size": 4.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0012, "vega": 0.5252, "theta": -0.0264, "rho": 1.3902, "theo": 135.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "BIO270521P00260000", "bid": 2.2, "bid_size": 2.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0012, "vega": 0.532, "theta": -0.0479, "rho": -0.2604, "theo": 7.1916, "change": 0.0, "open": 0.0, "high": 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": "BIO270521C00270000", "bid": 123.5, "bid_size": 1.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0014, "vega": 0.5862, "theta": -0.0323, "rho": 1.4068, "theo": 126.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "BIO270521P00270000", "bid": 3.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0014, "vega": 0.5937, "theta": -0.0525, "rho": -0.3009, "theo": 8.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BIO270521C00280000", "bid": 114.3, "bid_size": 3.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0016, "vega": 0.6487, "theta": -0.0383, "rho": 1.4182, "theo": 118.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "BIO270521P00280000", "bid": 5.1, "bid_size": 5.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0016, "vega": 0.6567, "theta": -0.0572, "rho": -0.347, "theo": 9.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BIO270521C00290000", "bid": 106.4, "bid_size": 5.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0018, "vega": 0.7138, "theta": -0.0443, "rho": 1.4227, "theo": 110.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "BIO270521P00290000", "bid": 7.0, "bid_size": 1.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0018, "vega": 0.7231, "theta": -0.0619, "rho": -0.3971, "theo": 11.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500004291534}, {"option": "BIO270521C00300000", "bid": 99.3, "bid_size": 1.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.4262, "open_interest": 5.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.002, "vega": 0.7788, "theta": -0.0502, "rho": 1.4212, "theo": 102.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.22, "last_trade_time": "2026-09-15T11:08:44", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BIO270521P00300000", "bid": 9.0, "bid_size": 1.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.002, "vega": 0.7883, "theta": -0.0666, "rho": -0.4518, "theo": 13.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "BIO270521C00310000", "bid": 91.1, "bid_size": 1.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0022, "vega": 0.8442, "theta": -0.0559, "rho": 1.4125, "theo": 95.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "BIO270521P00310000", "bid": 12.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0022, "vega": 0.8551, "theta": -0.0711, "rho": -0.5104, "theo": 15.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BIO270521C00320000", "bid": 84.2, "bid_size": 4.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0024, "vega": 0.9076, "theta": -0.0614, "rho": 1.3974, "theo": 87.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "BIO270521P00320000", "bid": 13.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0025, "vega": 0.918, "theta": -0.0755, "rho": -0.5733, "theo": 18.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BIO270521C00330000", "bid": 77.3, "bid_size": 1.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.4023, "open_interest": 1.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0026, "vega": 0.9688, "theta": -0.0665, "rho": 1.3754, "theo": 80.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-04T11:05:44", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "BIO270521P00330000", "bid": 16.7, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0027, "vega": 0.9802, "theta": -0.0795, "rho": -0.6385, "theo": 21.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "BIO270521C00340000", "bid": 70.4, "bid_size": 5.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0027, "vega": 1.0257, "theta": -0.0712, "rho": 1.3471, "theo": 74.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "BIO270521P00340000", "bid": 19.8, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0029, "vega": 1.036, "theta": -0.0832, "rho": -0.7077, "theo": 24.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "BIO270521C00350000", "bid": 64.6, "bid_size": 1.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0029, "vega": 1.0776, "theta": -0.0754, "rho": 1.3126, "theo": 68.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "BIO270521P00350000", "bid": 23.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0031, "vega": 1.0876, "theta": -0.0865, "rho": -0.7758, "theo": 27.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "BIO270521C00360000", "bid": 58.0, "bid_size": 5.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0031, "vega": 1.1232, "theta": -0.0791, "rho": 1.2724, "theo": 62.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "BIO270521P00360000", "bid": 27.5, "bid_size": 1.0, "ask": 36.7, "ask_size": 3.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0033, "vega": 1.1309, "theta": -0.0892, "rho": -0.8474, "theo": 31.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BIO270521C00370000", "bid": 52.1, "bid_size": 5.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0032, "vega": 1.1615, "theta": -0.0822, "rho": 1.2275, "theo": 56.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "BIO270521P00370000", "bid": 31.7, "bid_size": 1.0, "ask": 40.8, "ask_size": 4.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0034, "vega": 1.1666, "theta": -0.0914, "rho": -0.9138, "theo": 36.0422, "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": 36.8500003814697}, {"option": "BIO270521C00380000", "bid": 47.0, "bid_size": 5.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0033, "vega": 1.192, "theta": -0.0846, "rho": 1.1778, "theo": 51.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-09-11T11:12:08", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "BIO270521P00380000", "bid": 35.3, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0036, "vega": 1.1928, "theta": -0.093, "rho": -0.9823, "theo": 40.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "BIO270521C00390000", "bid": 42.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0034, "vega": 1.2139, "theta": -0.0864, "rho": 1.1254, "theo": 46.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "BIO270521P00390000", "bid": 40.4, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0037, "vega": 1.2085, "theta": -0.094, "rho": -1.0406, "theo": 45.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "BIO270521C00400000", "bid": 37.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0035, "vega": 1.2272, "theta": -0.0874, "rho": 1.0694, "theo": 41.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "BIO270521P00400000", "bid": 46.0, "bid_size": 3.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0038, "vega": 1.2153, "theta": -0.0944, "rho": -1.1012, "theo": 51.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "BIO270521C00410000", "bid": 33.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0035, "vega": 1.2319, "theta": -0.0879, "rho": 1.0129, "theo": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "BIO270521P00410000", "bid": 52.0, "bid_size": 3.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0039, "vega": 1.2101, "theta": -0.0941, "rho": -1.1455, "theo": 57.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "BIO270521C00420000", "bid": 29.7, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0035, "vega": 1.228, "theta": -0.0877, "rho": 0.9539, "theo": 34.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "BIO270521P00420000", "bid": 58.0, "bid_size": 2.0, "ask": 67.7, "ask_size": 3.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0039, "vega": 1.1957, "theta": -0.0933, "rho": -1.1882, "theo": 63.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "BIO270521C00430000", "bid": 26.0, "bid_size": 1.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0035, "vega": 1.2167, "theta": -0.0869, "rho": 0.8965, "theo": 30.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BIO270521P00430000", "bid": 65.0, "bid_size": 4.0, "ask": 73.9, "ask_size": 4.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0039, "vega": 1.169, "theta": -0.092, "rho": -1.2217, "theo": 69.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "BIO270521C00440000", "bid": 23.0, "bid_size": 1.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0035, "vega": 1.1977, "theta": -0.0856, "rho": 0.838, "theo": 27.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BIO270521P00440000", "bid": 72.0, "bid_size": 4.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0039, "vega": 1.1368, "theta": -0.0902, "rho": -1.2352, "theo": 76.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "BIO270521C00450000", "bid": 20.0, "bid_size": 1.0, "ask": 29.2, "ask_size": 4.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0034, "vega": 1.1729, "theta": -0.0839, "rho": 0.782, "theo": 24.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "BIO270521P00450000", "bid": 79.0, "bid_size": 4.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0039, "vega": 1.0901, "theta": -0.088, "rho": -1.2351, "theo": 84.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "BIO270521C00460000", "bid": 17.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0033, "vega": 1.1423, "theta": -0.0818, "rho": 0.7269, "theo": 22.0746, "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": 20.75}, {"option": "BIO270521P00460000", "bid": 87.0, "bid_size": 3.0, "ask": 95.4, "ask_size": 3.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0039, "vega": 1.0391, "theta": -0.0854, "rho": -1.244, "theo": 91.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "BIO270521C00470000", "bid": 15.0, "bid_size": 2.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0032, "vega": 1.1071, "theta": -0.0793, "rho": 0.674, "theo": 19.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999999046326}, {"option": "BIO270521P00470000", "bid": 94.0, "bid_size": 4.0, "ask": 103.5, "ask_size": 4.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0038, "vega": 0.9806, "theta": -0.0826, "rho": -1.2162, "theo": 99.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "BIO270521C00480000", "bid": 13.3, "bid_size": 3.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0031, "vega": 1.069, "theta": -0.0766, "rho": 0.6243, "theo": 17.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BIO270521P00480000", "bid": 102.8, "bid_size": 4.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0038, "vega": 0.9161, "theta": -0.0793, "rho": -1.1813, "theo": 107.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "BIO270521C00490000", "bid": 11.3, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.003, "vega": 1.0272, "theta": -0.0737, "rho": 0.576, "theo": 15.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BIO270521P00490000", "bid": 111.0, "bid_size": 5.0, "ask": 119.5, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0037, "vega": 0.8429, "theta": -0.0762, "rho": -1.122, "theo": 116.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "BIO270521C00500000", "bid": 9.4, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0028, "vega": 0.9844, "theta": -0.0707, "rho": 0.5316, "theo": 14.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BIO270521P00500000", "bid": 119.0, "bid_size": 4.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0036, "vega": 0.7678, "theta": -0.0723, "rho": -1.0681, "theo": 124.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "BIO270521C00520000", "bid": 6.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0026, "vega": 0.8949, "theta": -0.0645, "rho": 0.45, "theo": 11.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499999523163}, {"option": "BIO270521P00520000", "bid": 137.0, "bid_size": 4.0, "ask": 145.6, "ask_size": 3.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0034, "vega": 0.6022, "theta": -0.0655, "rho": -0.9033, "theo": 142.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "BIO270521C00540000", "bid": 4.0, "bid_size": 1.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0023, "vega": 0.8065, "theta": -0.0583, "rho": 0.3802, "theo": 9.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BIO270521P00540000", "bid": 156.0, "bid_size": 5.0, "ask": 163.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0033, "vega": 0.436, "theta": -0.0588, "rho": -0.6477, "theo": 161.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "BIO270521C00560000", "bid": 2.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.002, "vega": 0.7211, "theta": -0.0523, "rho": 0.3208, "theo": 7.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "BIO270521P00560000", "bid": 175.0, "bid_size": 3.0, "ask": 184.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.003, "vega": 0.2452, "theta": -0.0522, "rho": -0.34, "theo": 180.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.199996948242}], "symbol": "BIO", "security_type": "stock", "exchange_id": 3, "current_price": 379.57, "price_change": 2.24, "price_change_percent": 0.5936, "bid": 371.94, "ask": 385.71, "bid_size": 40, "ask_size": 80, "open": 377.53, "high": 383.25, "low": 374.01, "close": 379.57, "prev_day_close": 377.33, "volume": 374681, "iv30": 30.288, "iv30_change": 0.616, "iv30_change_percent": 2.076, "seqno": 17337858273, "last_trade_time": "2026-09-22T15:59:59", "tick": "down"}, "symbol": "BIO"}