{"timestamp": "2026-09-21 23:05:35", "data": {"options": [{"option": "BMRN261016C00030000", "bid": 32.4, "bid_size": 2.0, "ask": 36.4, "ask_size": 2.0, "iv": 1.7014, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0221, "theo": 34.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-10T10:34:55", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "BMRN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 2.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BMRN261016C00032500", "bid": 29.9, "bid_size": 2.0, "ask": 33.9, "ask_size": 2.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0239, "theo": 31.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "BMRN261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMRN261016C00035000", "bid": 27.4, "bid_size": 1.0, "ask": 31.4, "ask_size": 2.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0258, "theo": 29.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "BMRN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261016C00037500", "bid": 24.9, "bid_size": 2.0, "ask": 28.9, "ask_size": 2.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0276, "theo": 26.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "BMRN261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 7.0, "iv": 1.5808, "open_interest": 11.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-05-11T12:21:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261016C00040000", "bid": 22.4, "bid_size": 2.0, "ask": 26.5, "ask_size": 3.0, "iv": 1.1737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0294, "theo": 24.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-05-22T13:09:17", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "BMRN261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.2308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-18T13:01:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261016C00042500", "bid": 19.9, "bid_size": 2.0, "ask": 24.0, "ask_size": 5.0, "iv": 1.0429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0014, "theta": 0.0, "rho": 0.0312, "theo": 21.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BMRN261016P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.0303, "open_interest": 5.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0015, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-05-21T10:53:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN261016C00045000", "bid": 17.3, "bid_size": 1.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0017, "vega": 0.0027, "theta": 0.0, "rho": 0.0329, "theo": 19.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-05-13T12:18:06", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BMRN261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.0104, "open_interest": 11.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0017, "vega": 0.0027, "theta": -0.0027, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-21T13:20:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261016C00047500", "bid": 14.7, "bid_size": 2.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.511, "open_interest": 70.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0033, "vega": 0.0049, "theta": -0.0021, "rho": 0.0345, "theo": 16.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-04T10:25:05", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "BMRN261016P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.8564, "open_interest": 40.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0033, "vega": 0.0049, "theta": -0.0047, "rho": -0.0005, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T11:42:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN261016C00050000", "bid": 12.4, "bid_size": 6.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.5794, "open_interest": 11.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0061, "vega": 0.0086, "theta": -0.0057, "rho": 0.0358, "theo": 14.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-08-13T15:23:56", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "BMRN261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7313, "open_interest": 9.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0062, "vega": 0.0086, "theta": -0.0079, "rho": -0.001, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261016C00052500", "bid": 10.6, "bid_size": 35.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.6516, "open_interest": 80.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0112, "vega": 0.0147, "theta": -0.011, "rho": 0.0367, "theo": 11.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-23T14:49:40", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "BMRN261016P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.6715, "open_interest": 130.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0113, "vega": 0.0148, "theta": -0.0129, "rho": -0.0018, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN261016C00055000", "bid": 8.8, "bid_size": 37.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.6328, "open_interest": 295.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0195, "vega": 0.024, "theta": -0.0186, "rho": 0.0368, "theo": 9.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.52, "last_trade_time": "2026-08-12T14:03:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMRN261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4782, "open_interest": 331.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0196, "vega": 0.0242, "theta": -0.0201, "rho": -0.0034, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T14:22:16", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BMRN261016C00057500", "bid": 6.2, "bid_size": 39.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.5193, "open_interest": 455.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0317, "vega": 0.0367, "theta": -0.0282, "rho": 0.0357, "theo": 7.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-17T12:24:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BMRN261016P00057500", "bid": 0.1, "bid_size": 53.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.3893, "open_interest": 459.0, "volume": 2.0, "delta": -0.1357, "gamma": 0.032, "vega": 0.037, "theta": -0.0294, "rho": -0.006, "theo": 0.4822, "change": 0.095, "open": 0.32, "high": 0.42, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T11:52:05", "percent_change": 29.2308, "prev_day_close": 0.324999988079071}, {"option": "BMRN261016C00060000", "bid": 4.7, "bid_size": 42.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.529, "open_interest": 533.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0469, "vega": 0.0512, "theta": -0.0384, "rho": 0.0327, "theo": 5.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T09:36:52", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMRN261016P00060000", "bid": 0.65, "bid_size": 30.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.3578, "open_interest": 895.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0474, "vega": 0.0515, "theta": -0.0394, "rho": -0.01, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T15:08:44", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BMRN261016C00062500", "bid": 2.1, "bid_size": 58.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.3684, "open_interest": 1300.0, "volume": 52.0, "delta": 0.6357, "gamma": 0.0608, "vega": 0.0631, "theta": -0.046, "rho": 0.0276, "theo": 3.4411, "change": -0.65, "open": 4.08, "high": 4.08, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T10:48:42", "percent_change": -14.6067, "prev_day_close": 4.45000004768372}, {"option": "BMRN261016P00062500", "bid": 1.05, "bid_size": 51.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.3498, "open_interest": 87.0, "volume": 10.0, "delta": -0.368, "gamma": 0.0615, "vega": 0.0633, "theta": -0.0468, "rho": -0.0154, "theo": 1.6336, "change": 0.0, "open": 1.2, "high": 1.6, "low": 1.2, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:46:08", "percent_change": 2.23517e-06, "prev_day_close": 1.59999996423721}, {"option": "BMRN261016C00065000", "bid": 0.65, "bid_size": 278.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.3708, "open_interest": 430.0, "volume": 32.0, "delta": 0.4746, "gamma": 0.0666, "vega": 0.0669, "theta": -0.0474, "rho": 0.0209, "theo": 2.0692, "change": -0.375, "open": 1.5, "high": 2.13, "low": 1.5, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:35:34", "percent_change": -15.4639, "prev_day_close": 2.42499995231628}, {"option": "BMRN261016P00065000", "bid": 2.45, "bid_size": 57.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.3639, "open_interest": 623.0, "volume": 6.0, "delta": -0.5315, "gamma": 0.0677, "vega": 0.0667, "theta": -0.0481, "rho": -0.021, "theo": 2.7654, "change": 0.05, "open": 2.5, "high": 2.65, "low": 2.4, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T14:32:28", "percent_change": 1.96078, "prev_day_close": 2.55000007152557}, {"option": "BMRN261016C00067500", "bid": 0.75, "bid_size": 139.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.3677, "open_interest": 227.0, "volume": 15.0, "delta": 0.3165, "gamma": 0.0606, "vega": 0.0599, "theta": -0.0416, "rho": 0.0141, "theo": 1.1351, "change": -0.2, "open": 1.27, "high": 1.27, "low": 1.12, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:42:14", "percent_change": -14.2857, "prev_day_close": 1.39999997615814}, {"option": "BMRN261016P00067500", "bid": 3.6, "bid_size": 17.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.3917, "open_interest": 20.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0621, "vega": 0.0589, "theta": -0.0422, "rho": -0.0246, "theo": 4.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-09-18T12:49:58", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BMRN261016C00070000", "bid": 0.15, "bid_size": 88.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.293, "open_interest": 709.0, "volume": 30.0, "delta": 0.1905, "gamma": 0.0463, "vega": 0.0459, "theta": -0.0315, "rho": 0.0085, "theo": 0.5795, "change": -0.325, "open": 0.7, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:37:56", "percent_change": -44.8276, "prev_day_close": 0.725000023841858}, {"option": "BMRN261016P00070000", "bid": 4.9, "bid_size": 45.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.4005, "open_interest": 210.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0483, "vega": 0.0434, "theta": -0.0319, "rho": -0.025, "theo": 6.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-09-18T12:49:58", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BMRN261016C00072500", "bid": 0.15, "bid_size": 2.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.4004, "open_interest": 529.0, "volume": 2.0, "delta": 0.1065, "gamma": 0.031, "vega": 0.0312, "theta": -0.0213, "rho": 0.0048, "theo": 0.2841, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "BMRN261016P00072500", "bid": 7.1, "bid_size": 17.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0337, "vega": 0.0268, "theta": -0.0219, "rho": -0.0196, "theo": 8.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BMRN261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3197, "open_interest": 83.0, "volume": 18.0, "delta": 0.0572, "gamma": 0.0189, "vega": 0.0197, "theta": -0.0134, "rho": 0.0026, "theo": 0.1379, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:41:07", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "BMRN261016P00075000", "bid": 10.2, "bid_size": 13.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.023, "vega": 0.0126, "theta": -0.0138, "rho": -0.0123, "theo": 10.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-09-15T15:12:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMRN261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 99.0, "iv": 0.4377, "open_interest": 11.0, "volume": 1.0, "delta": 0.0304, "gamma": 0.0111, "vega": 0.0119, "theta": -0.0081, "rho": 0.0014, "theo": 0.0679, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:06:02", "percent_change": -46.6667, "prev_day_close": 0.150000000372529}, {"option": "BMRN261016P00077500", "bid": 11.3, "bid_size": 5.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0085, "vega": 0.0022, "theta": -0.0095, "rho": 0.0, "theo": 13.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BMRN261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 193.0, "iv": 0.4804, "open_interest": 26.0, "volume": 26.0, "delta": 0.0163, "gamma": 0.0063, "vega": 0.007, "theta": -0.0049, "rho": 0.0007, "theo": 0.0343, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:55:30", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "BMRN261016P00080000", "bid": 14.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 15.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BMRN261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4915, "open_interest": 30.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0018, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:58:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMRN261016P00085000", "bid": 19.5, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 20.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "BMRN261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.6354, "open_interest": 4.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T11:12:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMRN261016P00090000", "bid": 23.7, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 25.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "BMRN261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-13T09:43:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN261016P00095000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 30.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "BMRN261120C00042500", "bid": 20.2, "bid_size": 9.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0047, "vega": 0.0191, "theta": -0.0064, "rho": 0.0688, "theo": 22.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMRN261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0047, "vega": 0.0192, "theta": -0.0092, "rho": -0.0037, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120C00045000", "bid": 17.9, "bid_size": 4.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0065, "vega": 0.025, "theta": -0.0089, "rho": 0.0716, "theo": 19.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BMRN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0065, "vega": 0.025, "theta": -0.0114, "rho": -0.0051, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BMRN261120C00047500", "bid": 16.1, "bid_size": 3.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0089, "vega": 0.0322, "theta": -0.0117, "rho": 0.0738, "theo": 17.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "BMRN261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.009, "vega": 0.0324, "theta": -0.0139, "rho": -0.007, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BMRN261120C00050000", "bid": 12.9, "bid_size": 20.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0121, "vega": 0.0412, "theta": -0.0148, "rho": 0.0752, "theo": 15.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BMRN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0122, "vega": 0.0414, "theta": -0.0168, "rho": -0.0096, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BMRN261120C00055000", "bid": 9.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0214, "vega": 0.0642, "theta": -0.022, "rho": 0.0745, "theo": 10.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "BMRN261120P00055000", "bid": 0.15, "bid_size": 9.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0216, "vega": 0.0645, "theta": -0.0235, "rho": -0.0177, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BMRN261120C00057500", "bid": 6.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0273, "vega": 0.0773, "theta": -0.0256, "rho": 0.0716, "theo": 8.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "BMRN261120P00057500", "bid": 1.05, "bid_size": 12.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0277, "vega": 0.0776, "theta": -0.0268, "rho": -0.0237, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "BMRN261120C00060000", "bid": 5.3, "bid_size": 11.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0335, "vega": 0.0898, "theta": -0.0286, "rho": 0.0666, "theo": 6.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BMRN261120P00060000", "bid": 0.75, "bid_size": 45.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.356, "open_interest": 6.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0341, "vega": 0.0902, "theta": -0.0297, "rho": -0.0311, "theo": 2.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-17T15:39:45", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BMRN261120C00062500", "bid": 3.8, "bid_size": 54.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.3893, "open_interest": 56.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0389, "vega": 0.0995, "theta": -0.0306, "rho": 0.0595, "theo": 4.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-09-18T10:42:34", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BMRN261120P00062500", "bid": 1.75, "bid_size": 46.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.3921, "open_interest": 5.0, "volume": 1.0, "delta": -0.3909, "gamma": 0.0398, "vega": 0.0996, "theta": -0.0316, "rho": -0.0393, "theo": 2.924, "change": 0.775, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:46:18", "percent_change": 33.3333, "prev_day_close": 2.32500004768372}, {"option": "BMRN261120C00065000", "bid": 2.55, "bid_size": 36.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.3624, "open_interest": 16.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.042, "vega": 0.1037, "theta": -0.0311, "rho": 0.0505, "theo": 3.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T12:57:05", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BMRN261120P00065000", "bid": 3.5, "bid_size": 15.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.4231, "open_interest": 6.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0432, "vega": 0.1034, "theta": -0.032, "rho": -0.0477, "theo": 4.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T15:39:45", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BMRN261120C00067500", "bid": 2.3, "bid_size": 37.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3946, "open_interest": 1.0, "volume": 1.0, "delta": 0.4105, "gamma": 0.0417, "vega": 0.1012, "theta": -0.0298, "rho": 0.0409, "theo": 2.521, "change": -0.58, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T13:13:24", "percent_change": -18.7097, "prev_day_close": 3.09999990463257}, {"option": "BMRN261120P00067500", "bid": 4.8, "bid_size": 27.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0434, "vega": 0.0997, "theta": -0.0306, "rho": -0.0541, "theo": 5.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BMRN261120C00070000", "bid": 1.4, "bid_size": 51.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.354, "open_interest": 13.0, "volume": 3.0, "delta": 0.316, "gamma": 0.0383, "vega": 0.0927, "theta": -0.0272, "rho": 0.0318, "theo": 1.7396, "change": -0.3, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:44:16", "percent_change": -14.2857, "prev_day_close": 2.10000002384186}, {"option": "BMRN261120P00070000", "bid": 5.8, "bid_size": 35.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0404, "vega": 0.0896, "theta": -0.0279, "rho": -0.0574, "theo": 7.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BMRN261120C00072500", "bid": 0.25, "bid_size": 64.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.3094, "open_interest": 0.0, "volume": 1.0, "delta": 0.2378, "gamma": 0.033, "vega": 0.0808, "theta": -0.0238, "rho": 0.024, "theo": 1.1999, "change": -0.085, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T10:15:28", "percent_change": -6.18182, "prev_day_close": 1.375}, {"option": "BMRN261120P00072500", "bid": 8.3, "bid_size": 19.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0354, "vega": 0.0754, "theta": -0.0245, "rho": -0.0571, "theo": 9.2011, "change": 0.0, "open": 0.0, "high": 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": "BMRN261120C00075000", "bid": 0.35, "bid_size": 51.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.3399, "open_interest": 0.0, "volume": 3.0, "delta": 0.1773, "gamma": 0.0272, "vega": 0.068, "theta": -0.0203, "rho": 0.018, "theo": 0.8377, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T12:58:00", "percent_change": -25.7143, "prev_day_close": 0.875000024214387}, {"option": "BMRN261120P00075000", "bid": 10.2, "bid_size": 18.0, "ask": 12.3, "ask_size": 34.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0299, "vega": 0.06, "theta": -0.021, "rho": -0.0539, "theo": 11.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BMRN261120C00080000", "bid": 0.15, "bid_size": 31.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0174, "vega": 0.0461, "theta": -0.0143, "rho": 0.0101, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BMRN261120P00080000", "bid": 14.7, "bid_size": 11.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0204, "vega": 0.0309, "theta": -0.0148, "rho": -0.0361, "theo": 16.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BMRN261120C00085000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4596, "open_interest": 0.0, "volume": 2.0, "delta": 0.059, "gamma": 0.011, "vega": 0.031, "theta": -0.0101, "rho": 0.006, "theo": 0.2456, "change": -0.335, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:23:01", "percent_change": -70.5263, "prev_day_close": 0.474999994039536}, {"option": "BMRN261120P00085000", "bid": 18.7, "bid_size": 2.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0144, "vega": 0.0128, "theta": -0.0104, "rho": -0.0191, "theo": 20.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BMRN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0071, "vega": 0.0213, "theta": -0.0073, "rho": 0.0037, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120P00090000", "bid": 23.8, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 25.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "BMRN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0047, "vega": 0.0151, "theta": -0.0054, "rho": 0.0024, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120P00095000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 30.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "BMRN270115C00027500", "bid": 35.1, "bid_size": 1.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.9017, "open_interest": 6.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0009, "vega": 0.0083, "theta": 0.0, "rho": 0.087, "theo": 37.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-26T15:00:32", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMRN270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.8984, "open_interest": 15.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0024, "rho": -0.0019, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-02-06T11:24:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115C00030000", "bid": 32.7, "bid_size": 1.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.8252, "open_interest": 41.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0013, "vega": 0.0112, "theta": 0.0, "rho": 0.0943, "theo": 34.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-07T12:43:29", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BMRN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.8936, "open_interest": 11.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0013, "vega": 0.0112, "theta": -0.003, "rho": -0.0026, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2025-09-22T09:48:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00032500", "bid": 30.2, "bid_size": 2.0, "ask": 34.4, "ask_size": 3.0, "iv": 0.6635, "open_interest": 6.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0018, "vega": 0.0148, "theta": 0.0, "rho": 0.1013, "theo": 32.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-14T15:13:18", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "BMRN270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.742, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0018, "vega": 0.0149, "theta": -0.0038, "rho": -0.0036, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T15:34:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00035000", "bid": 27.8, "bid_size": 6.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.6065, "open_interest": 51.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0024, "vega": 0.0193, "theta": -0.0009, "rho": 0.108, "theo": 29.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-05-21T12:16:19", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "BMRN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.7452, "open_interest": 6.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0025, "vega": 0.0194, "theta": -0.0048, "rho": -0.0049, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2025-09-10T11:14:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMRN270115C00037500", "bid": 25.4, "bid_size": 4.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.5735, "open_interest": 7.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0033, "vega": 0.025, "theta": -0.0023, "rho": 0.1142, "theo": 27.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-03-17T13:15:56", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "BMRN270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6076, "open_interest": 5.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0034, "vega": 0.025, "theta": -0.0059, "rho": -0.0067, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T11:29:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BMRN270115C00040000", "bid": 23.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.5197, "open_interest": 106.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0044, "vega": 0.0318, "theta": -0.0039, "rho": 0.1198, "theo": 25.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-11T09:33:05", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "BMRN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.6018, "open_interest": 44.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0045, "vega": 0.032, "theta": -0.0072, "rho": -0.0089, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-11T11:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115C00042500", "bid": 20.6, "bid_size": 10.0, "ask": 24.8, "ask_size": 4.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0059, "vega": 0.04, "theta": -0.0057, "rho": 0.1247, "theo": 22.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "BMRN270115P00042500", "bid": 0.1, "bid_size": 3.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5027, "open_interest": 86.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.006, "vega": 0.0405, "theta": -0.0087, "rho": -0.0119, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T15:06:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMRN270115C00045000", "bid": 19.0, "bid_size": 2.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.4453, "open_interest": 172.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0077, "vega": 0.0498, "theta": -0.0077, "rho": 0.1286, "theo": 20.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-10T14:52:09", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BMRN270115P00045000", "bid": 0.2, "bid_size": 6.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.5756, "open_interest": 399.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0078, "vega": 0.0501, "theta": -0.0104, "rho": -0.0157, "theo": 0.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T13:22:05", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "BMRN270115C00047500", "bid": 16.9, "bid_size": 13.0, "ask": 19.3, "ask_size": 14.0, "iv": 0.4618, "open_interest": 7.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0099, "vega": 0.0611, "theta": -0.0098, "rho": 0.1314, "theo": 18.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-09-10T12:30:21", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BMRN270115P00047500", "bid": 0.5, "bid_size": 25.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.4683, "open_interest": 267.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.01, "vega": 0.0614, "theta": -0.0122, "rho": -0.0204, "theo": 0.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T12:35:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BMRN270115C00050000", "bid": 14.2, "bid_size": 56.0, "ask": 17.8, "ask_size": 102.0, "iv": 0.4562, "open_interest": 216.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0125, "vega": 0.0738, "theta": -0.012, "rho": 0.1326, "theo": 15.9479, "change": -1.15, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-09-21T13:44:06", "percent_change": -6.76471, "prev_day_close": 17.0000004768372}, {"option": "BMRN270115P00050000", "bid": 0.25, "bid_size": 13.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.4422, "open_interest": 915.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0127, "vega": 0.0743, "theta": -0.0142, "rho": -0.0264, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T10:14:00", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BMRN270115C00052500", "bid": 12.9, "bid_size": 31.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.3781, "open_interest": 179.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0155, "vega": 0.0877, "theta": -0.0143, "rho": 0.1321, "theo": 13.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-15T11:47:57", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BMRN270115P00052500", "bid": 1.15, "bid_size": 1.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.4245, "open_interest": 115.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0158, "vega": 0.0884, "theta": -0.0162, "rho": -0.0337, "theo": 1.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T12:52:55", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "BMRN270115C00055000", "bid": 11.2, "bid_size": 33.0, "ask": 13.1, "ask_size": 173.0, "iv": 0.4456, "open_interest": 626.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0188, "vega": 0.102, "theta": -0.0165, "rho": 0.1295, "theo": 11.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T10:56:56", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BMRN270115P00055000", "bid": 1.2, "bid_size": 41.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.4556, "open_interest": 434.0, "volume": 2.0, "delta": -0.2049, "gamma": 0.0192, "vega": 0.1029, "theta": -0.0182, "rho": -0.0425, "theo": 1.9024, "change": 0.015, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.722892, "prev_day_close": 2.07499998807907}, {"option": "BMRN270115C00057500", "bid": 9.2, "bid_size": 29.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.3998, "open_interest": 261.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0222, "vega": 0.1161, "theta": -0.0185, "rho": 0.1247, "theo": 9.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T15:54:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BMRN270115P00057500", "bid": 1.2, "bid_size": 209.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.3727, "open_interest": 278.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0228, "vega": 0.117, "theta": -0.02, "rho": -0.0527, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T10:23:25", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BMRN270115C00060000", "bid": 6.7, "bid_size": 24.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.3772, "open_interest": 1315.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0255, "vega": 0.1285, "theta": -0.0202, "rho": 0.1176, "theo": 8.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-09-17T13:00:53", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "BMRN270115P00060000", "bid": 2.45, "bid_size": 37.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3565, "open_interest": 1428.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0263, "vega": 0.1293, "theta": -0.0215, "rho": -0.064, "theo": 3.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T11:53:34", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BMRN270115C00062500", "bid": 6.0, "bid_size": 23.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.3849, "open_interest": 672.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0283, "vega": 0.138, "theta": -0.0213, "rho": 0.1083, "theo": 6.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-09-18T14:45:10", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BMRN270115P00062500", "bid": 2.65, "bid_size": 8.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3413, "open_interest": 131.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0294, "vega": 0.1384, "theta": -0.0225, "rho": -0.0758, "theo": 4.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T14:01:52", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "BMRN270115C00065000", "bid": 3.9, "bid_size": 27.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4106, "open_interest": 321.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0301, "vega": 0.1434, "theta": -0.0218, "rho": 0.0972, "theo": 5.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T15:13:50", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMRN270115P00065000", "bid": 3.8, "bid_size": 6.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.3604, "open_interest": 166.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0315, "vega": 0.1429, "theta": -0.0228, "rho": -0.0872, "theo": 5.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-17T11:53:34", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BMRN270115C00067500", "bid": 3.0, "bid_size": 278.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.372, "open_interest": 234.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0308, "vega": 0.1438, "theta": -0.0216, "rho": 0.0851, "theo": 4.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T14:11:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BMRN270115P00067500", "bid": 6.2, "bid_size": 17.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.3952, "open_interest": 113.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0326, "vega": 0.142, "theta": -0.0226, "rho": -0.0971, "theo": 6.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-09-18T13:24:38", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BMRN270115C00070000", "bid": 2.5, "bid_size": 40.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.3528, "open_interest": 542.0, "volume": 35.0, "delta": 0.3966, "gamma": 0.0302, "vega": 0.1394, "theta": -0.0207, "rho": 0.0727, "theo": 3.1886, "change": -0.31, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-09-21T10:18:18", "percent_change": -8.61111, "prev_day_close": 3.60000002384186}, {"option": "BMRN270115P00070000", "bid": 6.9, "bid_size": 29.0, "ask": 10.5, "ask_size": 74.0, "iv": 0.3867, "open_interest": 169.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0324, "vega": 0.1355, "theta": -0.0216, "rho": -0.1038, "theo": 8.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-14T10:13:44", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BMRN270115C00072500", "bid": 2.35, "bid_size": 13.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.3596, "open_interest": 791.0, "volume": 2.0, "delta": 0.3293, "gamma": 0.0285, "vega": 0.131, "theta": -0.0194, "rho": 0.061, "theo": 2.4467, "change": -0.425, "open": 2.45, "high": 2.55, "low": 2.45, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T14:38:59", "percent_change": -14.2857, "prev_day_close": 2.97500002384186}, {"option": "BMRN270115P00072500", "bid": 8.7, "bid_size": 16.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0312, "vega": 0.1241, "theta": -0.0202, "rho": -0.106, "theo": 10.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BMRN270115C00075000", "bid": 1.2, "bid_size": 244.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.352, "open_interest": 1971.0, "volume": 77.0, "delta": 0.2699, "gamma": 0.026, "vega": 0.1199, "theta": -0.0177, "rho": 0.0503, "theo": 1.8725, "change": -0.4, "open": 1.67, "high": 2.0, "low": 1.67, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:31:47", "percent_change": -18.1818, "prev_day_close": 2.20000004768372}, {"option": "BMRN270115P00075000", "bid": 10.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.3178, "open_interest": 72.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0292, "vega": 0.1089, "theta": -0.0185, "rho": -0.1042, "theo": 11.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.56, "last_trade_time": "2026-09-14T11:37:13", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BMRN270115C00077500", "bid": 0.95, "bid_size": 52.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.3527, "open_interest": 899.0, "volume": 2.0, "delta": 0.2195, "gamma": 0.0232, "vega": 0.1075, "theta": -0.0159, "rho": 0.0411, "theo": 1.4358, "change": -0.05, "open": 1.17, "high": 1.55, "low": 1.17, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T10:26:19", "percent_change": -3.125, "prev_day_close": 1.60000005364418}, {"option": "BMRN270115P00077500", "bid": 13.0, "bid_size": 16.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0266, "vega": 0.0913, "theta": -0.0167, "rho": -0.0964, "theo": 14.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BMRN270115C00080000", "bid": 0.3, "bid_size": 232.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.3454, "open_interest": 548.0, "volume": 67.0, "delta": 0.1778, "gamma": 0.0202, "vega": 0.0948, "theta": -0.0141, "rho": 0.0334, "theo": 1.107, "change": -0.3, "open": 0.91, "high": 1.22, "low": 0.91, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T11:03:35", "percent_change": -20.0, "prev_day_close": 1.5}, {"option": "BMRN270115P00080000", "bid": 15.3, "bid_size": 28.0, "ask": 16.7, "ask_size": 27.0, "iv": 0.2931, "open_interest": 111.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.024, "vega": 0.0731, "theta": -0.0147, "rho": -0.085, "theo": 16.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-27T13:19:19", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BMRN270115C00082500", "bid": 0.2, "bid_size": 207.0, "ask": 1.35, "ask_size": 82.0, "iv": 0.3477, "open_interest": 243.0, "volume": 1.0, "delta": 0.144, "gamma": 0.0174, "vega": 0.0827, "theta": -0.0124, "rho": 0.0271, "theo": 0.8603, "change": -0.45, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:51:47", "percent_change": -36.0, "prev_day_close": 1.25000002421439}, {"option": "BMRN270115P00082500", "bid": 17.6, "bid_size": 15.0, "ask": 19.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0216, "vega": 0.0556, "theta": -0.0126, "rho": -0.0664, "theo": 18.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BMRN270115C00085000", "bid": 0.3, "bid_size": 53.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.3634, "open_interest": 481.0, "volume": 1.0, "delta": 0.1169, "gamma": 0.0149, "vega": 0.0718, "theta": -0.0109, "rho": 0.022, "theo": 0.6749, "change": -0.155, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -18.7879, "prev_day_close": 0.824999988079071}, {"option": "BMRN270115P00085000", "bid": 19.7, "bid_size": 14.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0196, "vega": 0.0394, "theta": -0.0118, "rho": -0.0489, "theo": 21.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "BMRN270115C00087500", "bid": 0.15, "bid_size": 36.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.363, "open_interest": 64.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0126, "vega": 0.0621, "theta": -0.0095, "rho": 0.018, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T12:01:26", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BMRN270115P00087500", "bid": 21.3, "bid_size": 11.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0168, "vega": 0.0202, "theta": -0.0104, "rho": -0.0257, "theo": 23.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2025-09-04T13:15:35", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "BMRN270115C00090000", "bid": 0.15, "bid_size": 54.0, "ask": 0.65, "ask_size": 167.0, "iv": 0.3692, "open_interest": 337.0, "volume": 64.0, "delta": 0.0782, "gamma": 0.0107, "vega": 0.0536, "theta": -0.0083, "rho": 0.0148, "theo": 0.4286, "change": -0.1, "open": 0.29, "high": 0.31, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:03:35", "percent_change": -25.0, "prev_day_close": 0.400000000372529}, {"option": "BMRN270115P00090000", "bid": 23.8, "bid_size": 8.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0092, "vega": 0.0042, "theta": -0.0093, "rho": 0.0, "theo": 25.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "BMRN270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.3872, "open_interest": 137.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0091, "vega": 0.0464, "theta": -0.0073, "rho": 0.0122, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T13:37:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115P00092500", "bid": 26.3, "bid_size": 7.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0022, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 28.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "BMRN270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4094, "open_interest": 46.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0077, "vega": 0.0402, "theta": -0.0064, "rho": 0.0101, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T10:22:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115P00095000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 30.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "BMRN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4511, "open_interest": 344.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0056, "vega": 0.0304, "theta": -0.005, "rho": 0.0071, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:18:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BMRN270115P00100000", "bid": 33.7, "bid_size": 1.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 35.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "BMRN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5335, "open_interest": 32.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0042, "vega": 0.0233, "theta": -0.0039, "rho": 0.0051, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T13:27:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115P00105000", "bid": 38.7, "bid_size": 1.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 40.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BMRN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.5261, "open_interest": 5.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0031, "vega": 0.0181, "theta": -0.0031, "rho": 0.0038, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-01-13T12:36:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115P00110000", "bid": 43.8, "bid_size": 7.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 45.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "BMRN270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.5304, "open_interest": 290.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0025, "rho": 0.0029, "theo": 0.0764, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:21:31", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "BMRN270115P00115000", "bid": 48.8, "bid_size": 7.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 50.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "BMRN270416C00035000", "bid": 28.3, "bid_size": 6.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0027, "vega": 0.0305, "theta": 0.0, "rho": 0.1836, "theo": 30.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BMRN270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0027, "vega": 0.0307, "theta": -0.0034, "rho": -0.0106, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270416C00037500", "bid": 25.9, "bid_size": 5.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0036, "vega": 0.0398, "theta": -0.0012, "rho": 0.1932, "theo": 28.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "BMRN270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0037, "vega": 0.0402, "theta": -0.0044, "rho": -0.0147, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270416C00040000", "bid": 24.4, "bid_size": 3.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0048, "vega": 0.0508, "theta": -0.0025, "rho": 0.2015, "theo": 25.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "BMRN270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0048, "vega": 0.0515, "theta": -0.0054, "rho": -0.0198, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BMRN270416C00042500", "bid": 21.4, "bid_size": 8.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0062, "vega": 0.0635, "theta": -0.004, "rho": 0.2082, "theo": 23.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BMRN270416P00042500", "bid": 0.25, "bid_size": 5.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0063, "vega": 0.0643, "theta": -0.0066, "rho": -0.0263, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BMRN270416C00045000", "bid": 20.0, "bid_size": 4.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0078, "vega": 0.078, "theta": -0.0055, "rho": 0.213, "theo": 21.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "BMRN270416P00045000", "bid": 0.55, "bid_size": 9.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.008, "vega": 0.0788, "theta": -0.0079, "rho": -0.0343, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BMRN270416C00047500", "bid": 17.1, "bid_size": 9.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0096, "vega": 0.0937, "theta": -0.0071, "rho": 0.2159, "theo": 19.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BMRN270416P00047500", "bid": 0.2, "bid_size": 69.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.3796, "open_interest": 5.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0099, "vega": 0.0949, "theta": -0.0093, "rho": -0.0441, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:48:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BMRN270416C00050000", "bid": 16.2, "bid_size": 10.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0116, "vega": 0.1103, "theta": -0.0087, "rho": 0.2164, "theo": 17.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BMRN270416P00050000", "bid": 0.3, "bid_size": 9.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.3553, "open_interest": 10.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.012, "vega": 0.1119, "theta": -0.0108, "rho": -0.0556, "theo": 1.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:38:12", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "BMRN270416C00055000", "bid": 12.6, "bid_size": 9.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.3972, "open_interest": 3.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0159, "vega": 0.1437, "theta": -0.0118, "rho": 0.2101, "theo": 13.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-28T13:11:08", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BMRN270416P00055000", "bid": 2.5, "bid_size": 16.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3934, "open_interest": 24.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0166, "vega": 0.1453, "theta": -0.0135, "rho": -0.083, "theo": 2.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:43:58", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BMRN270416C00057500", "bid": 9.6, "bid_size": 14.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.018, "vega": 0.159, "theta": -0.0132, "rho": 0.2031, "theo": 11.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BMRN270416P00057500", "bid": 2.85, "bid_size": 8.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0188, "vega": 0.1605, "theta": -0.0147, "rho": -0.0988, "theo": 3.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T12:38:47", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BMRN270416C00060000", "bid": 9.3, "bid_size": 9.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0199, "vega": 0.1721, "theta": -0.0143, "rho": 0.1939, "theo": 10.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BMRN270416P00060000", "bid": 3.0, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.3658, "open_interest": 1.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0209, "vega": 0.1735, "theta": -0.0157, "rho": -0.1148, "theo": 4.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T10:53:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BMRN270416C00062500", "bid": 7.1, "bid_size": 8.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.3609, "open_interest": 6.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0214, "vega": 0.1825, "theta": -0.0151, "rho": 0.1827, "theo": 8.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T15:45:08", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BMRN270416P00062500", "bid": 4.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0228, "vega": 0.1832, "theta": -0.0165, "rho": -0.1317, "theo": 5.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BMRN270416C00065000", "bid": 5.8, "bid_size": 21.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.3535, "open_interest": 5.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0226, "vega": 0.1895, "theta": -0.0156, "rho": 0.1698, "theo": 7.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-09-18T11:23:22", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BMRN270416P00065000", "bid": 5.1, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0243, "vega": 0.1889, "theta": -0.0169, "rho": -0.1468, "theo": 6.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BMRN270416C00067500", "bid": 4.9, "bid_size": 9.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3574, "open_interest": 10.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0233, "vega": 0.1928, "theta": -0.0158, "rho": 0.1557, "theo": 6.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-14T15:53:15", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BMRN270416P00067500", "bid": 6.4, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0254, "vega": 0.1904, "theta": -0.0171, "rho": -0.1595, "theo": 7.8862, "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": 7.5}, {"option": "BMRN270416C00070000", "bid": 3.7, "bid_size": 43.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.3517, "open_interest": 7.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0235, "vega": 0.1923, "theta": -0.0157, "rho": 0.141, "theo": 5.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T09:42:06", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BMRN270416P00070000", "bid": 8.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.026, "vega": 0.1869, "theta": -0.017, "rho": -0.1685, "theo": 9.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BMRN270416C00072500", "bid": 2.85, "bid_size": 9.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0232, "vega": 0.1883, "theta": -0.0153, "rho": 0.1262, "theo": 4.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BMRN270416P00072500", "bid": 9.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0262, "vega": 0.1791, "theta": -0.0166, "rho": -0.175, "theo": 11.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BMRN270416C00075000", "bid": 2.8, "bid_size": 36.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.3395, "open_interest": 11.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0224, "vega": 0.1813, "theta": -0.0147, "rho": 0.1116, "theo": 3.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-09-18T13:27:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BMRN270416P00075000", "bid": 12.0, "bid_size": 9.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0259, "vega": 0.1675, "theta": -0.016, "rho": -0.1772, "theo": 12.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BMRN270416C00080000", "bid": 1.6, "bid_size": 6.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3426, "open_interest": 6.0, "volume": 0.0, "delta": 0.27, "gamma": 0.02, "vega": 0.1604, "theta": -0.0129, "rho": 0.0848, "theo": 2.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T14:55:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BMRN270416P00080000", "bid": 14.8, "bid_size": 13.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.3394, "open_interest": 85.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0246, "vega": 0.1312, "theta": -0.0143, "rho": -0.1591, "theo": 16.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-08-26T14:43:29", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "BMRN270416C00085000", "bid": 0.9, "bid_size": 46.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.365, "open_interest": 70.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0168, "vega": 0.135, "theta": -0.0108, "rho": 0.0626, "theo": 1.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T14:30:34", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BMRN270416P00085000", "bid": 19.7, "bid_size": 9.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0226, "vega": 0.0879, "theta": -0.0122, "rho": -0.119, "theo": 21.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BMRN270416C00090000", "bid": 0.05, "bid_size": 55.0, "ask": 1.8, "ask_size": 47.0, "iv": 0.3286, "open_interest": 1002.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0136, "vega": 0.1096, "theta": -0.0087, "rho": 0.0454, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-18T10:36:55", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BMRN270416P00090000", "bid": 23.8, "bid_size": 7.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0193, "vega": 0.0378, "theta": -0.011, "rho": -0.0458, "theo": 25.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "BMRN270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0106, "vega": 0.0868, "theta": -0.0069, "rho": 0.0325, "theo": 0.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "BMRN270416P00095000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0015, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 30.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BMRN270416C00100000", "bid": 0.1, "bid_size": 46.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3376, "open_interest": 1002.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0082, "vega": 0.0676, "theta": -0.0053, "rho": 0.0232, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T10:36:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270416P00100000", "bid": 33.7, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 35.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BMRN280121C00035000", "bid": 29.5, "bid_size": 14.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0033, "vega": 0.0761, "theta": 0.0, "rho": 0.387, "theo": 32.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BMRN280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0035, "vega": 0.078, "theta": -0.0032, "rho": -0.0475, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BMRN280121C00037500", "bid": 27.9, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0041, "vega": 0.0925, "theta": 0.0, "rho": 0.4034, "theo": 30.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BMRN280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0043, "vega": 0.0951, "theta": -0.0038, "rho": -0.0609, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BMRN280121C00040000", "bid": 25.5, "bid_size": 11.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.005, "vega": 0.1104, "theta": -0.0009, "rho": 0.4167, "theo": 28.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "BMRN280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0053, "vega": 0.1133, "theta": -0.0045, "rho": -0.0763, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BMRN280121C00042500", "bid": 24.0, "bid_size": 9.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.006, "vega": 0.1293, "theta": -0.0018, "rho": 0.4272, "theo": 26.1916, "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": 26.8500003814697}, {"option": "BMRN280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0064, "vega": 0.133, "theta": -0.0052, "rho": -0.0942, "theo": 1.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BMRN280121C00045000", "bid": 21.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.007, "vega": 0.1488, "theta": -0.0027, "rho": 0.4347, "theo": 24.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "BMRN280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0075, "vega": 0.1532, "theta": -0.0059, "rho": -0.1139, "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": 1.90000002458692}, {"option": "BMRN280121C00047500", "bid": 19.5, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0081, "vega": 0.1687, "theta": -0.0036, "rho": 0.4388, "theo": 22.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "BMRN280121P00047500", "bid": 0.65, "bid_size": 8.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0087, "vega": 0.1735, "theta": -0.0066, "rho": -0.1357, "theo": 2.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BMRN280121C00050000", "bid": 18.0, "bid_size": 11.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0092, "vega": 0.1882, "theta": -0.0045, "rho": 0.4401, "theo": 20.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BMRN280121P00050000", "bid": 1.0, "bid_size": 12.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.3499, "open_interest": 10.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.01, "vega": 0.1938, "theta": -0.0073, "rho": -0.1596, "theo": 3.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-14T10:37:18", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BMRN280121C00055000", "bid": 14.5, "bid_size": 17.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0113, "vega": 0.2252, "theta": -0.0062, "rho": 0.4333, "theo": 17.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BMRN280121P00055000", "bid": 2.9, "bid_size": 42.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.3502, "open_interest": 10.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0125, "vega": 0.2309, "theta": -0.0086, "rho": -0.2094, "theo": 4.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-14T10:37:18", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMRN280121C00057500", "bid": 13.1, "bid_size": 19.0, "ask": 16.9, "ask_size": 19.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0123, "vega": 0.2416, "theta": -0.0069, "rho": 0.4257, "theo": 15.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BMRN280121P00057500", "bid": 4.3, "bid_size": 17.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.362, "open_interest": 16.0, "volume": 2.0, "delta": -0.2812, "gamma": 0.0137, "vega": 0.247, "theta": -0.0092, "rho": -0.2351, "theo": 5.5254, "change": -0.31, "open": 5.29, "high": 5.29, "low": 5.29, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -5.53571, "prev_day_close": 5.59999990463257}, {"option": "BMRN280121C00060000", "bid": 12.7, "bid_size": 16.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0132, "vega": 0.2564, "theta": -0.0075, "rho": 0.4155, "theo": 14.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BMRN280121P00060000", "bid": 4.8, "bid_size": 17.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0149, "vega": 0.2607, "theta": -0.0097, "rho": -0.2601, "theo": 6.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BMRN280121C00062500", "bid": 11.2, "bid_size": 8.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.014, "vega": 0.269, "theta": -0.008, "rho": 0.4034, "theo": 13.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BMRN280121P00062500", "bid": 6.0, "bid_size": 6.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0161, "vega": 0.272, "theta": -0.0102, "rho": -0.2855, "theo": 7.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BMRN280121C00065000", "bid": 10.2, "bid_size": 10.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0146, "vega": 0.2794, "theta": -0.0085, "rho": 0.3888, "theo": 11.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMRN280121P00065000", "bid": 7.1, "bid_size": 10.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0171, "vega": 0.2799, "theta": -0.0105, "rho": -0.3075, "theo": 8.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BMRN280121C00067500", "bid": 9.1, "bid_size": 8.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0152, "vega": 0.2873, "theta": -0.0088, "rho": 0.3732, "theo": 10.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BMRN280121P00067500", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0181, "vega": 0.2843, "theta": -0.0108, "rho": -0.3258, "theo": 10.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMRN280121C00070000", "bid": 8.2, "bid_size": 5.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.3518, "open_interest": 302.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0156, "vega": 0.2927, "theta": -0.0091, "rho": 0.3557, "theo": 9.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-17T14:53:04", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BMRN280121P00070000", "bid": 9.5, "bid_size": 14.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.019, "vega": 0.2855, "theta": -0.011, "rho": -0.3437, "theo": 11.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BMRN280121C00072500", "bid": 7.1, "bid_size": 9.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0159, "vega": 0.2957, "theta": -0.0092, "rho": 0.3379, "theo": 8.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "BMRN280121P00072500", "bid": 11.0, "bid_size": 12.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0198, "vega": 0.2821, "theta": -0.0111, "rho": -0.3533, "theo": 12.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BMRN280121C00075000", "bid": 7.2, "bid_size": 27.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.341, "open_interest": 213.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.016, "vega": 0.2963, "theta": -0.0093, "rho": 0.3188, "theo": 7.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T15:16:17", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BMRN280121P00075000", "bid": 12.9, "bid_size": 17.0, "ask": 15.7, "ask_size": 30.0, "iv": 0.3246, "open_interest": 35.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0205, "vega": 0.2759, "theta": -0.0112, "rho": -0.3621, "theo": 14.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-09-15T11:58:06", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BMRN280121C00080000", "bid": 5.2, "bid_size": 56.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.3237, "open_interest": 49.0, "volume": 1.0, "delta": 0.4229, "gamma": 0.0159, "vega": 0.2908, "theta": -0.0091, "rho": 0.2804, "theo": 6.1022, "change": -0.68, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -10.7937, "prev_day_close": 6.30000019073486}, {"option": "BMRN280121P00080000", "bid": 16.3, "bid_size": 18.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0216, "vega": 0.2506, "theta": -0.0111, "rho": -0.3546, "theo": 18.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BMRN280121C00085000", "bid": 3.4, "bid_size": 34.0, "ask": 6.2, "ask_size": 43.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0154, "vega": 0.2779, "theta": -0.0087, "rho": 0.2427, "theo": 4.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "BMRN280121P00085000", "bid": 20.0, "bid_size": 11.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0223, "vega": 0.2094, "theta": -0.0108, "rho": -0.3184, "theo": 22.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BMRN280121C00090000", "bid": 2.2, "bid_size": 3.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0145, "vega": 0.2595, "theta": -0.0081, "rho": 0.2071, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "BMRN280121P00090000", "bid": 24.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0224, "vega": 0.1499, "theta": -0.0101, "rho": -0.244, "theo": 26.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BMRN280121C00095000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0133, "vega": 0.2376, "theta": -0.0074, "rho": 0.1746, "theo": 2.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BMRN280121P00095000", "bid": 28.5, "bid_size": 9.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.023, "vega": 0.084, "theta": -0.0091, "rho": -0.1339, "theo": 30.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "BMRN280616C00027500", "bid": 36.5, "bid_size": 8.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0016, "vega": 0.0466, "theta": 0.0, "rho": 0.4073, "theo": 39.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BMRN280616P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.547, "open_interest": 2.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0016, "vega": 0.0478, "theta": -0.0015, "rho": -0.0292, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T10:45:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BMRN280616C00030000", "bid": 35.3, "bid_size": 3.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0021, "vega": 0.0604, "theta": 0.0, "rho": 0.4355, "theo": 37.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMRN280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0022, "vega": 0.062, "theta": -0.0019, "rho": -0.04, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BMRN280616C00032500", "bid": 32.5, "bid_size": 14.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.393, "open_interest": 2.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0027, "vega": 0.0759, "theta": 0.0, "rho": 0.4609, "theo": 34.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.79, "last_trade_time": "2026-08-31T13:37:48", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "BMRN280616P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0028, "vega": 0.0785, "theta": -0.0023, "rho": -0.0531, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BMRN280616C00035000", "bid": 30.5, "bid_size": 13.0, "ask": 35.5, "ask_size": 14.0, "iv": 0.3931, "open_interest": 9.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0033, "vega": 0.0932, "theta": 0.0, "rho": 0.4833, "theo": 32.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-05T15:52:49", "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "BMRN280616P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0035, "vega": 0.0963, "theta": -0.0028, "rho": -0.0685, "theo": 0.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BMRN280616C00037500", "bid": 28.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0041, "vega": 0.1121, "theta": 0.0, "rho": 0.5024, "theo": 30.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "BMRN280616P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0043, "vega": 0.1157, "theta": -0.0034, "rho": -0.0867, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BMRN280616C00040000", "bid": 26.5, "bid_size": 18.0, "ask": 31.5, "ask_size": 21.0, "iv": 0.3771, "open_interest": 30.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0049, "vega": 0.1318, "theta": -0.0003, "rho": 0.5184, "theo": 28.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-18T10:18:09", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BMRN280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0052, "vega": 0.1366, "theta": -0.0039, "rho": -0.1075, "theo": 1.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BMRN280616C00042500", "bid": 24.5, "bid_size": 4.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.3647, "open_interest": 1.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0057, "vega": 0.1526, "theta": -0.0011, "rho": 0.5306, "theo": 27.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-05-29T14:29:39", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "BMRN280616P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0062, "vega": 0.1579, "theta": -0.0045, "rho": -0.1302, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-10T13:19:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BMRN280616C00045000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.3796, "open_interest": 5.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0066, "vega": 0.1736, "theta": -0.0019, "rho": 0.5395, "theo": 25.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.86, "last_trade_time": "2026-08-10T11:13:09", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BMRN280616P00045000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.394, "open_interest": 24.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0072, "vega": 0.1802, "theta": -0.0051, "rho": -0.156, "theo": 2.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T13:18:51", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BMRN280616C00047500", "bid": 21.0, "bid_size": 14.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0075, "vega": 0.1947, "theta": -0.0027, "rho": 0.5448, "theo": 23.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BMRN280616P00047500", "bid": 1.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.3836, "open_interest": 31.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0083, "vega": 0.2019, "theta": -0.0057, "rho": -0.1827, "theo": 3.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-11T11:29:53", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BMRN280616C00050000", "bid": 19.7, "bid_size": 7.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.366, "open_interest": 16.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0084, "vega": 0.2154, "theta": -0.0034, "rho": 0.5467, "theo": 21.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BMRN280616P00050000", "bid": 1.7, "bid_size": 9.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3348, "open_interest": 34.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0094, "vega": 0.2231, "theta": -0.0063, "rho": -0.2111, "theo": 3.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-17T09:56:39", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BMRN280616C00052500", "bid": 18.2, "bid_size": 11.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0093, "vega": 0.2353, "theta": -0.0041, "rho": 0.5454, "theo": 20.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-11T10:04:11", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "BMRN280616P00052500", "bid": 2.5, "bid_size": 11.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3275, "open_interest": 19.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0105, "vega": 0.2434, "theta": -0.0068, "rho": -0.2408, "theo": 4.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-16T11:38:50", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BMRN280616C00055000", "bid": 16.6, "bid_size": 8.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.361, "open_interest": 8.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0102, "vega": 0.2541, "theta": -0.0047, "rho": 0.5408, "theo": 18.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-10T14:57:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BMRN280616P00055000", "bid": 3.3, "bid_size": 9.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.3352, "open_interest": 26.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0116, "vega": 0.2619, "theta": -0.0073, "rho": -0.2702, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-09-17T09:56:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BMRN280616C00057500", "bid": 15.1, "bid_size": 9.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.3571, "open_interest": 2.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.011, "vega": 0.2713, "theta": -0.0053, "rho": 0.5336, "theo": 17.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-28T15:41:30", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BMRN280616P00057500", "bid": 4.0, "bid_size": 21.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.3194, "open_interest": 99.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0127, "vega": 0.279, "theta": -0.0078, "rho": -0.3008, "theo": 6.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-09-08T13:50:11", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BMRN280616C00060000", "bid": 13.5, "bid_size": 16.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.3438, "open_interest": 16.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0117, "vega": 0.287, "theta": -0.0058, "rho": 0.5234, "theo": 15.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-08-24T10:12:47", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "BMRN280616P00060000", "bid": 5.0, "bid_size": 18.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3175, "open_interest": 81.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0138, "vega": 0.2934, "theta": -0.0082, "rho": -0.3305, "theo": 7.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T13:44:48", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BMRN280616C00062500", "bid": 12.0, "bid_size": 15.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0124, "vega": 0.3006, "theta": -0.0063, "rho": 0.5112, "theo": 14.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BMRN280616P00062500", "bid": 6.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3156, "open_interest": 66.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.0148, "vega": 0.3052, "theta": -0.0086, "rho": -0.3581, "theo": 8.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-10T12:09:19", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BMRN280616C00065000", "bid": 11.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.3448, "open_interest": 42.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.013, "vega": 0.3122, "theta": -0.0067, "rho": 0.4966, "theo": 13.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-14T12:47:21", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BMRN280616P00065000", "bid": 7.5, "bid_size": 11.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.3487, "open_interest": 21.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0158, "vega": 0.314, "theta": -0.009, "rho": -0.3837, "theo": 9.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BMRN280616C00067500", "bid": 10.5, "bid_size": 36.0, "ask": 13.8, "ask_size": 39.0, "iv": 0.3338, "open_interest": 25.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0135, "vega": 0.3215, "theta": -0.007, "rho": 0.4804, "theo": 12.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-09-14T10:32:29", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BMRN280616P00067500", "bid": 9.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.3368, "open_interest": 1.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0167, "vega": 0.3191, "theta": -0.0092, "rho": -0.4052, "theo": 10.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T10:32:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMRN280616C00070000", "bid": 9.8, "bid_size": 45.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.3242, "open_interest": 2066.0, "volume": 4.0, "delta": 0.5883, "gamma": 0.0139, "vega": 0.3287, "theta": -0.0073, "rho": 0.4628, "theo": 11.0816, "change": -0.61, "open": 10.82, "high": 10.82, "low": 10.79, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-09-21T11:16:39", "percent_change": -5.35088, "prev_day_close": 11.4000000953674}, {"option": "BMRN280616P00070000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3439, "open_interest": 5.0, "volume": 4.0, "delta": -0.4724, "gamma": 0.0176, "vega": 0.3214, "theta": -0.0095, "rho": -0.4252, "theo": 12.0913, "change": 0.45, "open": 12.47, "high": 12.47, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-21T11:16:39", "percent_change": 3.78151, "prev_day_close": 11.9000000953674}, {"option": "BMRN280616C00072500", "bid": 8.4, "bid_size": 20.0, "ask": 12.3, "ask_size": 47.0, "iv": 0.3366, "open_interest": 8.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0142, "vega": 0.3336, "theta": -0.0075, "rho": 0.4438, "theo": 10.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-02T15:42:11", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BMRN280616P00072500", "bid": 12.0, "bid_size": 19.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5143, "gamma": 0.0185, "vega": 0.319, "theta": -0.0096, "rho": -0.4355, "theo": 13.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BMRN280616C00075000", "bid": 7.0, "bid_size": 31.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.317, "open_interest": 1800.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0144, "vega": 0.3363, "theta": -0.0076, "rho": 0.4243, "theo": 9.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-14T12:10:46", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BMRN280616P00075000", "bid": 13.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0192, "vega": 0.3133, "theta": -0.0098, "rho": -0.4435, "theo": 15.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BMRN280616C00077500", "bid": 6.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.3297, "open_interest": 5.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0145, "vega": 0.3368, "theta": -0.0077, "rho": 0.4036, "theo": 8.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-02T15:42:11", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BMRN280616P00077500", "bid": 15.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0199, "vega": 0.3024, "theta": -0.0099, "rho": -0.4424, "theo": 16.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BMRN280616C00080000", "bid": 5.8, "bid_size": 44.0, "ask": 8.6, "ask_size": 44.0, "iv": 0.3123, "open_interest": 1860.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0145, "vega": 0.3356, "theta": -0.0077, "rho": 0.3833, "theo": 7.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T09:40:19", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BMRN280616P00080000", "bid": 17.0, "bid_size": 32.0, "ask": 20.1, "ask_size": 34.0, "iv": 0.3206, "open_interest": 80.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0206, "vega": 0.2895, "theta": -0.0099, "rho": -0.4327, "theo": 18.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T10:08:25", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BMRN280616C00085000", "bid": 5.3, "bid_size": 3.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3184, "open_interest": 199.0, "volume": 13.0, "delta": 0.4041, "gamma": 0.0143, "vega": 0.3275, "theta": -0.0075, "rho": 0.3416, "theo": 6.1861, "change": 0.55, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T14:13:39", "percent_change": 8.52713, "prev_day_close": 6.45000004768372}, {"option": "BMRN280616P00085000", "bid": 21.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0219, "vega": 0.2515, "theta": -0.0099, "rho": -0.4044, "theo": 22.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BMRN280616C00090000", "bid": 3.2, "bid_size": 20.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0138, "vega": 0.3134, "theta": -0.0072, "rho": 0.3008, "theo": 5.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "BMRN280616P00090000", "bid": 25.0, "bid_size": 16.0, "ask": 28.0, "ask_size": 24.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0228, "vega": 0.1875, "theta": -0.0099, "rho": -0.3136, "theo": 26.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BMRN280616C00095000", "bid": 2.6, "bid_size": 8.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.3262, "open_interest": 6.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0131, "vega": 0.295, "theta": -0.0068, "rho": 0.2624, "theo": 4.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-27T11:29:08", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BMRN280616P00095000", "bid": 29.0, "bid_size": 9.0, "ask": 33.9, "ask_size": 14.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0239, "vega": 0.125, "theta": -0.0096, "rho": -0.1963, "theo": 31.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "BMRN280616C00100000", "bid": 1.7, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3132, "open_interest": 20.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0122, "vega": 0.2738, "theta": -0.0063, "rho": 0.2271, "theo": 3.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T13:45:38", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "BMRN280616P00100000", "bid": 33.5, "bid_size": 11.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0135, "vega": 0.0078, "theta": -0.0089, "rho": 0.0, "theo": 35.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BMRN290119C00035000", "bid": 31.5, "bid_size": 7.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0033, "vega": 0.1243, "theta": 0.0, "rho": 0.5984, "theo": 34.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BMRN290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0036, "vega": 0.1294, "theta": -0.0028, "rho": -0.1141, "theo": 1.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BMRN290119C00037500", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0039, "vega": 0.1448, "theta": 0.0, "rho": 0.6208, "theo": 32.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BMRN290119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0043, "vega": 0.151, "theta": -0.0033, "rho": -0.1393, "theo": 1.7724, "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": 2.5}, {"option": "BMRN290119C00040000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0046, "vega": 0.1661, "theta": 0.0, "rho": 0.6391, "theo": 30.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BMRN290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.005, "vega": 0.1733, "theta": -0.0037, "rho": -0.1665, "theo": 2.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BMRN290119C00042500", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0052, "vega": 0.1876, "theta": -0.0004, "rho": 0.6541, "theo": 28.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "BMRN290119P00042500", "bid": 0.5, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0058, "vega": 0.1965, "theta": -0.0042, "rho": -0.1967, "theo": 2.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BMRN290119C00045000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0059, "vega": 0.2093, "theta": -0.0011, "rho": 0.665, "theo": 27.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "BMRN290119P00045000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0067, "vega": 0.219, "theta": -0.0046, "rho": -0.2279, "theo": 3.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "BMRN290119C00047500", "bid": 23.6, "bid_size": 4.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0066, "vega": 0.2304, "theta": -0.0017, "rho": 0.6729, "theo": 25.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BMRN290119P00047500", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0075, "vega": 0.2413, "theta": -0.0051, "rho": -0.2615, "theo": 3.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BMRN290119C00050000", "bid": 22.3, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0072, "vega": 0.2512, "theta": -0.0023, "rho": 0.6768, "theo": 23.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BMRN290119P00050000", "bid": 4.3, "bid_size": 10.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0084, "vega": 0.2625, "theta": -0.0055, "rho": -0.2952, "theo": 4.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMRN290119C00055000", "bid": 18.9, "bid_size": 5.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0085, "vega": 0.2898, "theta": -0.0034, "rho": 0.6757, "theo": 20.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BMRN290119P00055000", "bid": 4.3, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0102, "vega": 0.3014, "theta": -0.0064, "rho": -0.3654, "theo": 6.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMRN290119C00057500", "bid": 17.8, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0091, "vega": 0.3072, "theta": -0.0038, "rho": 0.6711, "theo": 19.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BMRN290119P00057500", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3576, "open_interest": 1.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0111, "vega": 0.3184, "theta": -0.0067, "rho": -0.4016, "theo": 7.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-17T11:51:32", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BMRN290119C00060000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0097, "vega": 0.3233, "theta": -0.0043, "rho": 0.6633, "theo": 18.3168, "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": 18.9499998092651}, {"option": "BMRN290119P00060000", "bid": 6.4, "bid_size": 3.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.012, "vega": 0.3331, "theta": -0.0071, "rho": -0.4331, "theo": 8.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BMRN290119C00062500", "bid": 14.5, "bid_size": 7.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0102, "vega": 0.3376, "theta": -0.0047, "rho": 0.6534, "theo": 17.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "BMRN290119P00062500", "bid": 7.0, "bid_size": 10.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0128, "vega": 0.3453, "theta": -0.0074, "rho": -0.4652, "theo": 9.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BMRN290119C00065000", "bid": 13.4, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0107, "vega": 0.3503, "theta": -0.005, "rho": 0.6416, "theo": 15.9051, "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": 16.5}, {"option": "BMRN290119P00065000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0137, "vega": 0.3547, "theta": -0.0077, "rho": -0.4922, "theo": 10.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BMRN290119C00067500", "bid": 12.7, "bid_size": 8.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0111, "vega": 0.3613, "theta": -0.0054, "rho": 0.6272, "theo": 14.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BMRN290119P00067500", "bid": 9.9, "bid_size": 8.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0145, "vega": 0.3611, "theta": -0.0079, "rho": -0.5138, "theo": 11.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BMRN290119C00070000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0114, "vega": 0.3704, "theta": -0.0056, "rho": 0.6121, "theo": 13.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BMRN290119P00070000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0154, "vega": 0.3652, "theta": -0.0082, "rho": -0.5367, "theo": 13.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BMRN290119C00072500", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0117, "vega": 0.3777, "theta": -0.0058, "rho": 0.5949, "theo": 12.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BMRN290119P00072500", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0162, "vega": 0.3661, "theta": -0.0084, "rho": -0.5572, "theo": 14.6831, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00075000", "bid": 9.9, "bid_size": 2.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.012, "vega": 0.3833, "theta": -0.006, "rho": 0.5767, "theo": 11.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BMRN290119P00075000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0169, "vega": 0.3621, "theta": -0.0085, "rho": -0.5672, "theo": 16.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BMRN290119C00080000", "bid": 8.2, "bid_size": 4.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0123, "vega": 0.3892, "theta": -0.0063, "rho": 0.5377, "theo": 10.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMRN290119P00080000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0185, "vega": 0.3458, "theta": -0.0088, "rho": -0.5655, "theo": 19.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BMRN290119C00085000", "bid": 6.6, "bid_size": 15.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0124, "vega": 0.3887, "theta": -0.0064, "rho": 0.4971, "theo": 8.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BMRN290119P00085000", "bid": 21.1, "bid_size": 13.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.02, "vega": 0.3079, "theta": -0.009, "rho": -0.5325, "theo": 23.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BMRN290119C00090000", "bid": 5.9, "bid_size": 7.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.326, "open_interest": 0.0, "volume": 13.0, "delta": 0.4208, "gamma": 0.0123, "vega": 0.3824, "theta": -0.0063, "rho": 0.455, "theo": 7.3852, "change": -1.5, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:13:39", "percent_change": -20.0, "prev_day_close": 7.5}, {"option": "BMRN290119P00090000", "bid": 25.3, "bid_size": 15.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0214, "vega": 0.2672, "theta": -0.0092, "rho": -0.486, "theo": 27.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BMRN290119C00095000", "bid": 4.2, "bid_size": 14.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0121, "vega": 0.3715, "theta": -0.0062, "rho": 0.4133, "theo": 6.2728, "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": 6.25}, {"option": "BMRN290119P00095000", "bid": 29.4, "bid_size": 15.0, "ask": 32.7, "ask_size": 23.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0227, "vega": 0.1996, "theta": -0.009, "rho": -0.3087, "theo": 31.4289, "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": 31.25}], "symbol": "BMRN", "security_type": "stock", "exchange_id": 2, "current_price": 64.06, "price_change": 0.12, "price_change_percent": 0.1877, "bid": 64.0, "ask": 69.99, "bid_size": 1000, "ask_size": 100, "open": 64.35, "high": 64.96, "low": 63.58, "close": 64.06, "prev_day_close": 63.94, "volume": 1876904, "iv30": 35.885, "iv30_change": 2.197, "iv30_change_percent": 6.5216, "seqno": 8551940290, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "BMRN"}