{"timestamp": "2026-10-02 23:25:29", "data": {"options": [{"option": "BBIO261016C00055000", "bid": 10.4, "bid_size": 16.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.4064, "open_interest": 15.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0081, "vega": 0.0077, "theta": -0.0137, "rho": 0.0204, "theo": 12.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-09-18T09:58:37", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BBIO261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 95.0, "iv": 0.6959, "open_interest": 4734.0, "volume": 5.0, "delta": -0.0248, "gamma": 0.0082, "vega": 0.0078, "theta": -0.0138, "rho": -0.0006, "theo": 0.0664, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:51:30", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "BBIO261016C00060000", "bid": 5.5, "bid_size": 37.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0284, "vega": 0.0247, "theta": -0.0426, "rho": 0.0201, "theo": 7.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T11:23:42", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BBIO261016P00060000", "bid": 0.05, "bid_size": 91.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.473, "open_interest": 229.0, "volume": 1.0, "delta": -0.1092, "gamma": 0.0287, "vega": 0.0249, "theta": -0.043, "rho": -0.0026, "theo": 0.3511, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T10:11:20", "percent_change": -30.0, "prev_day_close": 0.499999985098839}, {"option": "BBIO261016C00062500", "bid": 3.5, "bid_size": 25.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0442, "vega": 0.0371, "theta": -0.0634, "rho": 0.0185, "theo": 5.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBIO261016P00062500", "bid": 0.2, "bid_size": 34.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.5531, "open_interest": 253.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0446, "vega": 0.0373, "theta": -0.064, "rho": -0.0045, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T11:16:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BBIO261016C00065000", "bid": 3.5, "bid_size": 18.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.6365, "open_interest": 518.0, "volume": 6.0, "delta": 0.6676, "gamma": 0.0585, "vega": 0.048, "theta": -0.0814, "rho": 0.0158, "theo": 3.7894, "change": 0.3, "open": 5.0, "high": 5.0, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-02T14:58:22", "percent_change": 9.09091, "prev_day_close": 3.30000007152557}, {"option": "BBIO261016P00065000", "bid": 1.0, "bid_size": 55.0, "ask": 1.7, "ask_size": 47.0, "iv": 0.451, "open_interest": 4747.0, "volume": 1.0, "delta": -0.3365, "gamma": 0.0591, "vega": 0.0481, "theta": -0.0822, "rho": -0.0072, "theo": 1.4432, "change": 0.2, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-02T12:16:30", "percent_change": 13.3333, "prev_day_close": 1.5}, {"option": "BBIO261016C00067500", "bid": 2.1, "bid_size": 10.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.574, "open_interest": 61.0, "volume": 20.0, "delta": 0.5099, "gamma": 0.0648, "vega": 0.0526, "theta": -0.0887, "rho": 0.0122, "theo": 2.3834, "change": 0.925, "open": 2.5, "high": 2.5, "low": 2.2, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T15:54:24", "percent_change": 64.9123, "prev_day_close": 1.42500000074506}, {"option": "BBIO261016P00067500", "bid": 1.7, "bid_size": 34.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.5527, "open_interest": 32.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0655, "vega": 0.0525, "theta": -0.0898, "rho": -0.0101, "theo": 2.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T14:10:10", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BBIO261016C00070000", "bid": 1.1, "bid_size": 10.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.4251, "open_interest": 319.0, "volume": 283.0, "delta": 0.3558, "gamma": 0.0604, "vega": 0.0491, "theta": -0.0826, "rho": 0.0086, "theo": 1.4017, "change": 0.275, "open": 1.7, "high": 2.0, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T15:59:32", "percent_change": 26.8293, "prev_day_close": 1.02500003576279}, {"option": "BBIO261016P00070000", "bid": 2.0, "bid_size": 26.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.4522, "open_interest": 330.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0614, "vega": 0.0486, "theta": -0.0839, "rho": -0.012, "theo": 4.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-29T11:56:15", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BBIO261016C00072500", "bid": 0.55, "bid_size": 56.0, "ask": 0.85, "ask_size": 26.0, "iv": 0.4511, "open_interest": 331.0, "volume": 11.0, "delta": 0.2283, "gamma": 0.0486, "vega": 0.0399, "theta": -0.067, "rho": 0.0055, "theo": 0.7768, "change": 0.325, "open": 0.9, "high": 0.9, "low": 0.74, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T14:34:18", "percent_change": 76.4706, "prev_day_close": 0.425000011920929}, {"option": "BBIO261016P00072500", "bid": 3.8, "bid_size": 18.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.4412, "open_interest": 11.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0498, "vega": 0.0386, "theta": -0.0687, "rho": -0.0122, "theo": 5.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T15:47:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BBIO261016C00075000", "bid": 0.1, "bid_size": 54.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.4356, "open_interest": 422.0, "volume": 25.0, "delta": 0.1373, "gamma": 0.0347, "vega": 0.0291, "theta": -0.0487, "rho": 0.0033, "theo": 0.4138, "change": 0.155, "open": 0.48, "high": 0.48, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T14:39:36", "percent_change": 68.8889, "prev_day_close": 0.224999994039536}, {"option": "BBIO261016P00075000", "bid": 6.0, "bid_size": 64.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.4509, "open_interest": 319.0, "volume": 0.0, "delta": -0.875, "gamma": 0.036, "vega": 0.027, "theta": -0.0506, "rho": -0.0106, "theo": 8.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.93, "last_trade_time": "2026-09-29T09:42:08", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BBIO261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.5387, "open_interest": 247.0, "volume": 22.0, "delta": 0.0789, "gamma": 0.0228, "vega": 0.0195, "theta": -0.0326, "rho": 0.0019, "theo": 0.215, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:33:28", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "BBIO261016P00077500", "bid": 8.4, "bid_size": 16.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0235, "vega": 0.0167, "theta": -0.0339, "rho": -0.0082, "theo": 10.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BBIO261016C00080000", "bid": 0.05, "bid_size": 17.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.5879, "open_interest": 264.0, "volume": 10.0, "delta": 0.044, "gamma": 0.0141, "vega": 0.0124, "theta": -0.0207, "rho": 0.0011, "theo": 0.1104, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:28:27", "percent_change": -46.6667, "prev_day_close": 0.374999994412065}, {"option": "BBIO261016P00080000", "bid": 10.9, "bid_size": 17.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0136, "vega": 0.0086, "theta": -0.0198, "rho": -0.0045, "theo": 12.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-29T10:56:31", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BBIO261016C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.6801, "open_interest": 579.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0084, "vega": 0.0076, "theta": -0.0126, "rho": 0.0006, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:45:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBIO261016P00082500", "bid": 13.3, "bid_size": 4.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0068, "vega": 0.0042, "theta": -0.0096, "rho": -0.0027, "theo": 15.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-03T10:03:35", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BBIO261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.5955, "open_interest": 114.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0049, "vega": 0.0046, "theta": -0.0075, "rho": 0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T09:33:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BBIO261016P00085000", "bid": 15.8, "bid_size": 16.0, "ask": 19.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0038, "rho": -0.0008, "theo": 17.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-03T10:03:35", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BBIO261016C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.9438, "open_interest": 30.0, "volume": 30.0, "delta": 0.0072, "gamma": 0.0028, "vega": 0.0027, "theta": -0.0044, "rho": 0.0002, "theo": 0.0151, "change": 0.02, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T14:23:57", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "BBIO261016P00087500", "bid": 18.3, "bid_size": 16.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0012, "rho": -0.0003, "theo": 20.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BBIO261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 57.0, "iv": 1.0625, "open_interest": 38.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0026, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T15:04:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BBIO261016P00090000", "bid": 20.8, "bid_size": 16.0, "ask": 24.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 22.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "BBIO261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3942, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:29:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00095000", "bid": 25.8, "bid_size": 1.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "BBIO261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5336, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T14:16:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00100000", "bid": 30.8, "bid_size": 4.0, "ask": 35.0, "ask_size": 11.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "BBIO261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "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": 1.07500004768372}, {"option": "BBIO261016P00105000", "bid": 35.8, "bid_size": 5.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "BBIO261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00110000", "bid": 40.8, "bid_size": 4.0, "ask": 45.0, "ask_size": 11.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "BBIO261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00115000", "bid": 45.7, "bid_size": 3.0, "ask": 50.0, "ask_size": 12.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "BBIO261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00120000", "bid": 50.7, "bid_size": 3.0, "ask": 55.0, "ask_size": 12.0, "iv": 1.2945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3499984741211}, {"option": "BBIO261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261016P00125000", "bid": 55.8, "bid_size": 4.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "BBIO261120C00035000", "bid": 30.4, "bid_size": 2.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0016, "vega": 0.0089, "theta": -0.0078, "rho": 0.0462, "theo": 32.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-09-23T12:49:55", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "BBIO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0017, "vega": 0.0089, "theta": -0.0078, "rho": -0.0014, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO261120C00037500", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0092, "rho": 0.0491, "theo": 30.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.82, "last_trade_time": "2026-08-19T12:00:16", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BBIO261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2601, "open_interest": 4.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0093, "rho": -0.0018, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T15:54:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBIO261120C00040000", "bid": 25.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0029, "vega": 0.0141, "theta": -0.011, "rho": 0.052, "theo": 27.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-15T13:51:26", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "BBIO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.003, "vega": 0.0142, "theta": -0.011, "rho": -0.0023, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO261120C00042500", "bid": 23.4, "bid_size": 4.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.5718, "open_interest": 3.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0039, "vega": 0.0178, "theta": -0.013, "rho": 0.0546, "theo": 25.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-07-14T14:12:40", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BBIO261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.004, "vega": 0.0178, "theta": -0.0131, "rho": -0.003, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBIO261120C00045000", "bid": 21.1, "bid_size": 6.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.6262, "open_interest": 301.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0052, "vega": 0.0223, "theta": -0.0155, "rho": 0.057, "theo": 22.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-09-25T09:49:25", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BBIO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.8276, "open_interest": 324.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0053, "vega": 0.0224, "theta": -0.0156, "rho": -0.004, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:01:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO261120C00047500", "bid": 18.2, "bid_size": 4.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.4706, "open_interest": 8.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.007, "vega": 0.028, "theta": -0.0184, "rho": 0.059, "theo": 20.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-09-15T11:47:37", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BBIO261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.7396, "open_interest": 15.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.007, "vega": 0.0282, "theta": -0.0185, "rho": -0.0052, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T11:44:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO261120C00050000", "bid": 15.8, "bid_size": 8.0, "ask": 19.9, "ask_size": 48.0, "iv": 0.4703, "open_interest": 316.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0092, "vega": 0.0349, "theta": -0.0218, "rho": 0.0605, "theo": 18.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-18T11:26:02", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "BBIO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.6346, "open_interest": 300.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0092, "vega": 0.0351, "theta": -0.022, "rho": -0.007, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T14:53:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBIO261120C00055000", "bid": 11.6, "bid_size": 6.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0155, "vega": 0.0531, "theta": -0.03, "rho": 0.0614, "theo": 13.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-14T11:59:41", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBIO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.6559, "open_interest": 131.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0156, "vega": 0.0533, "theta": -0.0304, "rho": -0.0121, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-01T09:30:18", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BBIO261120C00057500", "bid": 9.1, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0196, "vega": 0.064, "theta": -0.0347, "rho": 0.0603, "theo": 11.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-07-09T09:40:48", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BBIO261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.6, "open_interest": 45.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0198, "vega": 0.0642, "theta": -0.0351, "rho": -0.0159, "theo": 1.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T11:48:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBIO261120C00060000", "bid": 7.4, "bid_size": 24.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.4783, "open_interest": 37.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0239, "vega": 0.0752, "theta": -0.0394, "rho": 0.0579, "theo": 9.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-25T09:39:54", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BBIO261120P00060000", "bid": 0.6, "bid_size": 54.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.5569, "open_interest": 89.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0243, "vega": 0.0754, "theta": -0.0399, "rho": -0.0207, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-29T09:46:53", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBIO261120C00062500", "bid": 7.1, "bid_size": 34.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.4912, "open_interest": 71.0, "volume": 2.0, "delta": 0.7062, "gamma": 0.0281, "vega": 0.0855, "theta": -0.0435, "rho": 0.0543, "theo": 7.8176, "change": 1.35, "open": 7.2, "high": 8.4, "low": 7.2, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T10:14:55", "percent_change": 19.1489, "prev_day_close": 7.05000019073486}, {"option": "BBIO261120P00062500", "bid": 1.95, "bid_size": 45.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.4939, "open_interest": 15.0, "volume": 1.0, "delta": -0.301, "gamma": 0.0286, "vega": 0.0858, "theta": -0.0443, "rho": -0.0263, "theo": 2.57, "change": -0.025, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-02T11:27:04", "percent_change": -0.840339, "prev_day_close": 2.9750000834465}, {"option": "BBIO261120C00065000", "bid": 5.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 74.0, "iv": 0.5168, "open_interest": 812.0, "volume": 1.0, "delta": 0.6297, "gamma": 0.0314, "vega": 0.0935, "theta": -0.0467, "rho": 0.0494, "theo": 6.2365, "change": 0.8, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-02T11:02:55", "percent_change": 14.2857, "prev_day_close": 5.60000014305115}, {"option": "BBIO261120P00065000", "bid": 1.55, "bid_size": 23.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.4874, "open_interest": 477.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0321, "vega": 0.0938, "theta": -0.0476, "rho": -0.0321, "theo": 3.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-01T09:45:57", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BBIO261120C00067500", "bid": 4.4, "bid_size": 34.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.4729, "open_interest": 56.0, "volume": 302.0, "delta": 0.5478, "gamma": 0.0333, "vega": 0.098, "theta": -0.0484, "rho": 0.0436, "theo": 4.9023, "change": 0.0, "open": 5.0, "high": 5.0, "low": 4.7, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-02T14:47:21", "percent_change": 9.93411e-07, "prev_day_close": 4.79999995231628}, {"option": "BBIO261120P00067500", "bid": 2.8, "bid_size": 19.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.4828, "open_interest": 15.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0341, "vega": 0.0977, "theta": -0.0496, "rho": -0.0376, "theo": 4.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-29T12:42:10", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BBIO261120C00070000", "bid": 2.1, "bid_size": 53.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.4911, "open_interest": 106.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0334, "vega": 0.0982, "theta": -0.0484, "rho": 0.0376, "theo": 3.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-29T12:37:41", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "BBIO261120P00070000", "bid": 4.0, "bid_size": 31.0, "ask": 8.2, "ask_size": 19.0, "iv": 0.485, "open_interest": 43.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0344, "vega": 0.0973, "theta": -0.0499, "rho": -0.0425, "theo": 6.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T10:27:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BBIO261120C00072500", "bid": 1.85, "bid_size": 5.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.5241, "open_interest": 3.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.032, "vega": 0.0948, "theta": -0.047, "rho": 0.0317, "theo": 2.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T14:40:50", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BBIO261120P00072500", "bid": 5.6, "bid_size": 12.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.4822, "open_interest": 10.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0332, "vega": 0.093, "theta": -0.0487, "rho": -0.046, "theo": 7.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T12:34:08", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BBIO261120C00075000", "bid": 0.25, "bid_size": 6.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.4949, "open_interest": 540.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0295, "vega": 0.0887, "theta": -0.0445, "rho": 0.0264, "theo": 2.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-28T13:33:17", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "BBIO261120P00075000", "bid": 7.4, "bid_size": 14.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.4873, "open_interest": 320.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0308, "vega": 0.0858, "theta": -0.0465, "rho": -0.048, "theo": 9.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-09-29T09:42:08", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BBIO261120C00077500", "bid": 0.05, "bid_size": 6.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5164, "open_interest": 9.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0265, "vega": 0.081, "theta": -0.0413, "rho": 0.0218, "theo": 1.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T13:58:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBIO261120P00077500", "bid": 9.4, "bid_size": 12.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.4862, "open_interest": 4.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0279, "vega": 0.0767, "theta": -0.0435, "rho": -0.0483, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-07-30T09:30:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBIO261120C00080000", "bid": 0.45, "bid_size": 94.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.4838, "open_interest": 309.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0233, "vega": 0.0729, "theta": -0.0377, "rho": 0.018, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T09:42:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BBIO261120P00080000", "bid": 11.6, "bid_size": 6.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.5029, "open_interest": 30.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0248, "vega": 0.0677, "theta": -0.0402, "rho": -0.0482, "theo": 13.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-29T12:45:51", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BBIO261120C00082500", "bid": 0.5, "bid_size": 5.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.619, "open_interest": 5.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0202, "vega": 0.0648, "theta": -0.0342, "rho": 0.0148, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T15:24:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBIO261120P00082500", "bid": 13.9, "bid_size": 5.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0219, "vega": 0.0581, "theta": -0.0369, "rho": -0.0459, "theo": 15.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BBIO261120C00085000", "bid": 0.35, "bid_size": 2.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.5462, "open_interest": 187.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0175, "vega": 0.0572, "theta": -0.0308, "rho": 0.0122, "theo": 0.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T12:08:03", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "BBIO261120P00085000", "bid": 16.2, "bid_size": 8.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.5005, "open_interest": 1.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0191, "vega": 0.0487, "theta": -0.0337, "rho": -0.0423, "theo": 18.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-08-24T10:20:44", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBIO261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.5874, "open_interest": 37.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.015, "vega": 0.0503, "theta": -0.0276, "rho": 0.0101, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:06:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BBIO261120P00087500", "bid": 18.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0167, "vega": 0.04, "theta": -0.0309, "rho": -0.0367, "theo": 20.6595, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.6878, "open_interest": 70.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0129, "vega": 0.0442, "theta": -0.0247, "rho": 0.0084, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T12:43:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBIO261120P00090000", "bid": 20.9, "bid_size": 6.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.4914, "open_interest": 9.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0145, "vega": 0.0325, "theta": -0.0281, "rho": -0.0339, "theo": 23.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-13T11:33:53", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BBIO261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0111, "vega": 0.0387, "theta": -0.022, "rho": 0.007, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-04T12:46:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BBIO261120P00092500", "bid": 23.3, "bid_size": 11.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0123, "vega": 0.0253, "theta": -0.0251, "rho": -0.0274, "theo": 25.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "BBIO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.6008, "open_interest": 259.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0095, "vega": 0.034, "theta": -0.0197, "rho": 0.0059, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-24T10:29:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBIO261120P00095000", "bid": 25.7, "bid_size": 10.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0102, "vega": 0.0192, "theta": -0.0218, "rho": -0.0221, "theo": 27.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-09T11:28:09", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "BBIO261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0082, "vega": 0.0299, "theta": -0.0176, "rho": 0.005, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BBIO261120P00097500", "bid": 28.3, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0082, "vega": 0.0143, "theta": -0.0182, "rho": -0.0168, "theo": 30.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "BBIO261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.6363, "open_interest": 19.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0071, "vega": 0.0263, "theta": -0.0157, "rho": 0.0043, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T11:19:13", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BBIO261120P00100000", "bid": 30.8, "bid_size": 4.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0065, "vega": 0.0104, "theta": -0.0146, "rho": -0.0105, "theo": 32.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BBIO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7301, "open_interest": 174.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0053, "vega": 0.0205, "theta": -0.0126, "rho": 0.0031, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T14:46:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BBIO261120P00105000", "bid": 35.8, "bid_size": 1.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0036, "vega": 0.0055, "theta": -0.0079, "rho": -0.0075, "theo": 37.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "BBIO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.8736, "open_interest": 36.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.004, "vega": 0.0161, "theta": -0.0102, "rho": 0.0023, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-08T10:00:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBIO261120P00110000", "bid": 40.8, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0035, "rho": -0.0022, "theo": 42.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "BBIO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.9864, "open_interest": 3.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0083, "rho": 0.0018, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-19T10:06:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBIO261120P00115000", "bid": 45.8, "bid_size": 1.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0011, "rho": -0.0004, "theo": 47.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "BBIO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.0364, "open_interest": 7.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0024, "vega": 0.0102, "theta": -0.0068, "rho": 0.0014, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:50:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBIO261120P00120000", "bid": 50.8, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0003, "rho": -0.0003, "theo": 52.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "BBIO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0019, "vega": 0.0083, "theta": -0.0056, "rho": 0.0011, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BBIO261120P00125000", "bid": 55.8, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "BBIO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0015, "vega": 0.0068, "theta": -0.0047, "rho": 0.0008, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BBIO261120P00130000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "BBIO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0039, "rho": 0.0007, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 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": "BBIO261120P00135000", "bid": 65.8, "bid_size": 1.0, "ask": 69.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "BBIO270115C00012500", "bid": 52.9, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 1.4332, "open_interest": 14.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0027, "rho": 0.035, "theo": 54.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-02-24T11:54:17", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "BBIO270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2326, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0027, "rho": -0.0009, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2025-04-07T11:36:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO270115C00015000", "bid": 50.4, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 1.2132, "open_interest": 11.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0031, "rho": 0.042, "theo": 52.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.39, "last_trade_time": "2026-04-22T13:22:19", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "BBIO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0031, "rho": -0.0012, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBIO270115C00017500", "bid": 47.8, "bid_size": 2.0, "ask": 52.1, "ask_size": 2.0, "iv": 1.1251, "open_interest": 95.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0036, "rho": 0.049, "theo": 49.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2025-08-27T12:23:43", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "BBIO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7925, "open_interest": 6.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0036, "rho": -0.0015, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2025-08-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO270115C00020000", "bid": 45.4, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.953, "open_interest": 47.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0042, "rho": 0.0558, "theo": 47.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-02-12T09:52:25", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "BBIO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.4083, "open_interest": 6.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0042, "rho": -0.0019, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T10:23:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO270115C00022500", "bid": 42.9, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.761, "open_interest": 5.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0048, "rho": 0.0625, "theo": 45.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2025-10-08T10:00:37", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "BBIO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.2322, "open_interest": 8.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0008, "vega": 0.0103, "theta": -0.0048, "rho": -0.0024, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2025-08-18T12:38:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00025000", "bid": 40.5, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.7483, "open_interest": 34.0, "volume": 0.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0126, "theta": -0.0055, "rho": 0.0691, "theo": 42.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-24T12:46:48", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "BBIO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.1238, "open_interest": 57.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0126, "theta": -0.0056, "rho": -0.003, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-09T15:10:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00027500", "bid": 38.1, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.7862, "open_interest": 3.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0063, "rho": 0.0755, "theo": 40.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-01-05T11:12:53", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "BBIO270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0264, "open_interest": 145.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0013, "vega": 0.0153, "theta": -0.0064, "rho": -0.0038, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2025-10-01T14:05:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00030000", "bid": 35.6, "bid_size": 2.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.6764, "open_interest": 153.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0017, "vega": 0.0185, "theta": -0.0072, "rho": 0.0818, "theo": 37.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-09T15:48:06", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BBIO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.9377, "open_interest": 4.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0017, "vega": 0.0186, "theta": -0.0073, "rho": -0.0047, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-10-20T12:59:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00032500", "bid": 33.2, "bid_size": 1.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.6807, "open_interest": 26.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0021, "vega": 0.0223, "theta": -0.0083, "rho": 0.0878, "theo": 35.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-08-27T12:00:22", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "BBIO270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8562, "open_interest": 22.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0021, "vega": 0.0223, "theta": -0.0083, "rho": -0.0058, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2025-08-06T13:25:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00035000", "bid": 30.8, "bid_size": 2.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.6305, "open_interest": 239.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0027, "vega": 0.0268, "theta": -0.0094, "rho": 0.0935, "theo": 33.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-18T11:36:28", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "BBIO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.7808, "open_interest": 6.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0027, "vega": 0.0269, "theta": -0.0095, "rho": -0.0072, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2025-12-05T11:17:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270115C00037500", "bid": 28.4, "bid_size": 8.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0034, "vega": 0.0321, "theta": -0.0107, "rho": 0.0989, "theo": 30.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-08-19T12:00:16", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "BBIO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.7106, "open_interest": 6.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0034, "vega": 0.0322, "theta": -0.0108, "rho": -0.0089, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2025-12-05T11:17:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BBIO270115C00040000", "bid": 26.2, "bid_size": 1.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.6157, "open_interest": 103.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0043, "vega": 0.0383, "theta": -0.0122, "rho": 0.1038, "theo": 28.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-08-28T11:34:56", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BBIO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4.0, "iv": 0.6292, "open_interest": 10.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0043, "vega": 0.0386, "theta": -0.0123, "rho": -0.011, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-05T12:08:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115C00042500", "bid": 23.4, "bid_size": 47.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.5281, "open_interest": 15.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0054, "vega": 0.0455, "theta": -0.0138, "rho": 0.1081, "theo": 25.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.58, "last_trade_time": "2026-09-28T14:48:49", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BBIO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.7524, "open_interest": 12.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0054, "vega": 0.0457, "theta": -0.0139, "rho": -0.0136, "theo": 0.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-04-30T14:23:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BBIO270115C00045000", "bid": 21.2, "bid_size": 6.0, "ask": 25.3, "ask_size": 48.0, "iv": 0.5338, "open_interest": 421.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0066, "vega": 0.0538, "theta": -0.0156, "rho": 0.1118, "theo": 23.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-24T11:09:53", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BBIO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.697, "open_interest": 6521.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0067, "vega": 0.0541, "theta": -0.0158, "rho": -0.0168, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T13:41:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBIO270115C00047500", "bid": 19.2, "bid_size": 8.0, "ask": 23.1, "ask_size": 48.0, "iv": 0.549, "open_interest": 47.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0081, "vega": 0.0632, "theta": -0.0176, "rho": 0.1146, "theo": 21.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-15T11:46:24", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "BBIO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 76.0, "iv": 0.6528, "open_interest": 2.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0082, "vega": 0.0635, "theta": -0.0178, "rho": -0.0208, "theo": 1.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-09T11:08:12", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBIO270115C00050000", "bid": 18.1, "bid_size": 6.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.5221, "open_interest": 87.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0099, "vega": 0.0737, "theta": -0.0197, "rho": 0.1163, "theo": 19.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-30T13:35:33", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "BBIO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.6038, "open_interest": 110.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.01, "vega": 0.074, "theta": -0.0199, "rho": -0.0256, "theo": 1.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T14:02:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBIO270115C00055000", "bid": 13.8, "bid_size": 73.0, "ask": 16.9, "ask_size": 67.0, "iv": 0.5542, "open_interest": 255.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0141, "vega": 0.0969, "theta": -0.0242, "rho": 0.1159, "theo": 15.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-01T09:40:34", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BBIO270115P00055000", "bid": 0.7, "bid_size": 1.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.5286, "open_interest": 335.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0142, "vega": 0.0975, "theta": -0.0246, "rho": -0.0382, "theo": 2.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-04T15:37:28", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "BBIO270115C00057500", "bid": 11.1, "bid_size": 64.0, "ask": 15.0, "ask_size": 71.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0163, "vega": 0.1088, "theta": -0.0264, "rho": 0.1135, "theo": 13.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BBIO270115P00057500", "bid": 1.0, "bid_size": 129.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.5155, "open_interest": 17.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0165, "vega": 0.1093, "theta": -0.0268, "rho": -0.046, "theo": 2.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-29T11:17:07", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BBIO270115C00060000", "bid": 10.8, "bid_size": 52.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.4806, "open_interest": 439.0, "volume": 1.0, "delta": 0.7266, "gamma": 0.0184, "vega": 0.12, "theta": -0.0285, "rho": 0.1095, "theo": 11.411, "change": 1.3, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-02T10:12:17", "percent_change": 12.1495, "prev_day_close": 10.6999998092651}, {"option": "BBIO270115P00060000", "bid": 1.6, "bid_size": 212.0, "ask": 5.4, "ask_size": 147.0, "iv": 0.4974, "open_interest": 132.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0188, "vega": 0.1206, "theta": -0.029, "rho": -0.0548, "theo": 3.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BBIO270115C00062500", "bid": 8.3, "bid_size": 73.0, "ask": 11.6, "ask_size": 73.0, "iv": 0.5002, "open_interest": 13.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0204, "vega": 0.1297, "theta": -0.0302, "rho": 0.1041, "theo": 9.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-25T09:34:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BBIO270115P00062500", "bid": 2.45, "bid_size": 74.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.4846, "open_interest": 5004.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0208, "vega": 0.1302, "theta": -0.0308, "rho": -0.0641, "theo": 4.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T10:53:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BBIO270115C00065000", "bid": 6.4, "bid_size": 80.0, "ask": 10.3, "ask_size": 81.0, "iv": 0.4812, "open_interest": 274.0, "volume": 10.0, "delta": 0.6204, "gamma": 0.0218, "vega": 0.1372, "theta": -0.0315, "rho": 0.0976, "theo": 8.35, "change": 0.69, "open": 8.64, "high": 8.64, "low": 8.64, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-10-02T12:30:16", "percent_change": 8.67924, "prev_day_close": 7.9500002861023}, {"option": "BBIO270115P00065000", "bid": 3.5, "bid_size": 68.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.4514, "open_interest": 153.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0224, "vega": 0.1375, "theta": -0.0322, "rho": -0.0739, "theo": 5.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T14:16:27", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BBIO270115C00067500", "bid": 5.0, "bid_size": 98.0, "ask": 9.0, "ask_size": 99.0, "iv": 0.4712, "open_interest": 24.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0228, "vega": 0.1419, "theta": -0.0323, "rho": 0.0901, "theo": 7.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T15:43:42", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BBIO270115P00067500", "bid": 5.2, "bid_size": 38.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0234, "vega": 0.1419, "theta": -0.0332, "rho": -0.0838, "theo": 6.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T15:47:00", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "BBIO270115C00070000", "bid": 5.6, "bid_size": 27.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.4796, "open_interest": 764.0, "volume": 2.0, "delta": 0.5074, "gamma": 0.0232, "vega": 0.1437, "theta": -0.0326, "rho": 0.0822, "theo": 5.9847, "change": 0.85, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-02T10:13:54", "percent_change": 14.7826, "prev_day_close": 5.75}, {"option": "BBIO270115P00070000", "bid": 6.1, "bid_size": 66.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.4701, "open_interest": 251.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0239, "vega": 0.1432, "theta": -0.0336, "rho": -0.0924, "theo": 8.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-24T11:47:38", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BBIO270115C00072500", "bid": 3.4, "bid_size": 113.0, "ask": 7.0, "ask_size": 128.0, "iv": 0.4856, "open_interest": 18.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.023, "vega": 0.1427, "theta": -0.0324, "rho": 0.0741, "theo": 5.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T14:40:50", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BBIO270115P00072500", "bid": 7.4, "bid_size": 80.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.473, "open_interest": 3.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0239, "vega": 0.1416, "theta": -0.0336, "rho": -0.1001, "theo": 9.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-23T13:17:45", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BBIO270115C00075000", "bid": 3.7, "bid_size": 41.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.4759, "open_interest": 571.0, "volume": 20.0, "delta": 0.4021, "gamma": 0.0224, "vega": 0.1394, "theta": -0.0317, "rho": 0.0663, "theo": 4.269, "change": 0.1, "open": 4.8, "high": 4.8, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-02T10:33:10", "percent_change": 2.22222, "prev_day_close": 4.5}, {"option": "BBIO270115P00075000", "bid": 10.1, "bid_size": 31.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.5101, "open_interest": 182.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0234, "vega": 0.1372, "theta": -0.0331, "rho": -0.1057, "theo": 11.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-14T09:58:46", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BBIO270115C00077500", "bid": 2.35, "bid_size": 101.0, "ask": 4.8, "ask_size": 98.0, "iv": 0.4777, "open_interest": 19.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0214, "vega": 0.1343, "theta": -0.0307, "rho": 0.0591, "theo": 3.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BBIO270115P00077500", "bid": 10.9, "bid_size": 68.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.4422, "open_interest": 2.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0225, "vega": 0.1313, "theta": -0.0323, "rho": -0.1108, "theo": 13.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-05-06T11:13:15", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BBIO270115C00080000", "bid": 2.75, "bid_size": 1.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.5204, "open_interest": 137.0, "volume": 12.0, "delta": 0.3136, "gamma": 0.0202, "vega": 0.1279, "theta": -0.0295, "rho": 0.0523, "theo": 3.0706, "change": 0.015, "open": 3.1, "high": 3.24, "low": 2.9, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-02T12:30:16", "percent_change": 0.465119, "prev_day_close": 3.22499990463257}, {"option": "BBIO270115P00080000", "bid": 13.6, "bid_size": 34.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.4514, "open_interest": 274.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0214, "vega": 0.1236, "theta": -0.0312, "rho": -0.1131, "theo": 15.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-28T10:31:24", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BBIO270115C00082500", "bid": 1.4, "bid_size": 125.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.4806, "open_interest": 14.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0188, "vega": 0.1207, "theta": -0.0281, "rho": 0.0463, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-24T15:04:05", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "BBIO270115P00082500", "bid": 15.4, "bid_size": 61.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0201, "vega": 0.1148, "theta": -0.03, "rho": -0.1141, "theo": 17.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-04-22T12:43:29", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BBIO270115C00085000", "bid": 0.95, "bid_size": 7.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.5211, "open_interest": 546.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0174, "vega": 0.1131, "theta": -0.0266, "rho": 0.041, "theo": 2.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-28T10:32:51", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BBIO270115P00085000", "bid": 16.9, "bid_size": 53.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.4614, "open_interest": 100.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0188, "vega": 0.1057, "theta": -0.0287, "rho": -0.1138, "theo": 19.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-07-16T12:04:48", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BBIO270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.495, "open_interest": 209.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.016, "vega": 0.1054, "theta": -0.025, "rho": 0.0362, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-22T12:48:31", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BBIO270115P00087500", "bid": 19.1, "bid_size": 8.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.4689, "open_interest": 2.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0175, "vega": 0.0964, "theta": -0.0274, "rho": -0.1102, "theo": 21.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-08-20T12:40:15", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BBIO270115C00090000", "bid": 0.25, "bid_size": 10.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.5251, "open_interest": 430.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0147, "vega": 0.098, "theta": -0.0235, "rho": 0.0321, "theo": 1.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-30T11:32:44", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "BBIO270115P00090000", "bid": 21.4, "bid_size": 5.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.4632, "open_interest": 1.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0162, "vega": 0.0869, "theta": -0.026, "rho": -0.108, "theo": 23.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-06-05T15:16:35", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BBIO270115C00092500", "bid": 0.3, "bid_size": 10.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.5484, "open_interest": 21.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0134, "vega": 0.0908, "theta": -0.022, "rho": 0.0284, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T12:15:11", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "BBIO270115P00092500", "bid": 23.7, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.4437, "open_interest": 1.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0151, "vega": 0.0783, "theta": -0.0247, "rho": -0.1025, "theo": 26.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-19T12:35:24", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BBIO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.5503, "open_interest": 279.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0122, "vega": 0.084, "theta": -0.0206, "rho": 0.0253, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T10:24:21", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "BBIO270115P00095000", "bid": 25.9, "bid_size": 50.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.014, "vega": 0.0694, "theta": -0.0234, "rho": -0.095, "theo": 28.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "BBIO270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.4628, "open_interest": 3.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0112, "vega": 0.0776, "theta": -0.0192, "rho": 0.0225, "theo": 1.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T12:39:43", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "BBIO270115P00097500", "bid": 28.4, "bid_size": 8.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.013, "vega": 0.0611, "theta": -0.0224, "rho": -0.091, "theo": 30.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "BBIO270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.586, "open_interest": 351.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0102, "vega": 0.0716, "theta": -0.018, "rho": 0.02, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-23T12:44:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO270115P00100000", "bid": 30.9, "bid_size": 8.0, "ask": 34.8, "ask_size": 2.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.012, "vega": 0.0529, "theta": -0.0213, "rho": -0.0816, "theo": 33.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BBIO270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6218, "open_interest": 51.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0084, "vega": 0.061, "theta": -0.0156, "rho": 0.0161, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T10:51:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270115P00105000", "bid": 35.8, "bid_size": 4.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0102, "vega": 0.0387, "theta": -0.0192, "rho": -0.0657, "theo": 38.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BBIO270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.6598, "open_interest": 105.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.007, "vega": 0.0521, "theta": -0.0136, "rho": 0.013, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T12:34:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBIO270115P00110000", "bid": 40.8, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0081, "vega": 0.0244, "theta": -0.0167, "rho": -0.0403, "theo": 42.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "BBIO270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6943, "open_interest": 45.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0059, "vega": 0.0445, "theta": -0.0118, "rho": 0.0106, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T10:08:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBIO270115P00115000", "bid": 45.8, "bid_size": 1.0, "ask": 49.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0061, "vega": 0.0166, "theta": -0.0142, "rho": -0.0315, "theo": 47.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "BBIO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6082, "open_interest": 780.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0049, "vega": 0.0383, "theta": -0.0104, "rho": 0.0087, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:30:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBIO270115P00120000", "bid": 50.8, "bid_size": 1.0, "ask": 54.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0039, "vega": 0.0059, "theta": -0.008, "rho": -0.011, "theo": 52.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "BBIO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7621, "open_interest": 200.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0042, "vega": 0.033, "theta": -0.0091, "rho": 0.0072, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-24T15:24:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBIO270115P00125000", "bid": 55.8, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0022, "vega": 0.0041, "theta": -0.002, "rho": -0.0083, "theo": 57.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BBIO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7967, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0035, "vega": 0.0285, "theta": -0.008, "rho": 0.0061, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T10:50:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO270115P00130000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 62.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "BBIO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.7707, "open_interest": 200.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.003, "vega": 0.0248, "theta": -0.007, "rho": 0.0051, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-24T15:24:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBIO270115P00135000", "bid": 65.8, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "BBIO270219C00032500", "bid": 33.4, "bid_size": 2.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0022, "vega": 0.0278, "theta": -0.007, "rho": 0.1143, "theo": 35.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "BBIO270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0022, "vega": 0.028, "theta": -0.007, "rho": -0.0085, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO270219C00035000", "bid": 30.9, "bid_size": 3.0, "ask": 35.2, "ask_size": 13.0, "iv": 0.5576, "open_interest": 1.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0028, "vega": 0.0337, "theta": -0.008, "rho": 0.1214, "theo": 33.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BBIO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0028, "vega": 0.0339, "theta": -0.0081, "rho": -0.0106, "theo": 0.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBIO270219C00037500", "bid": 28.7, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.5532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0035, "vega": 0.0405, "theta": -0.0093, "rho": 0.128, "theo": 31.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-08-18T11:42:31", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "BBIO270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0036, "vega": 0.0407, "theta": -0.0094, "rho": -0.0132, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBIO270219C00040000", "bid": 26.4, "bid_size": 4.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.5356, "open_interest": 8.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0044, "vega": 0.0484, "theta": -0.0106, "rho": 0.134, "theo": 28.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-17T11:40:42", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "BBIO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0045, "vega": 0.0486, "theta": -0.0107, "rho": -0.0165, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIO270219C00042500", "bid": 24.2, "bid_size": 6.0, "ask": 28.1, "ask_size": 4.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0055, "vega": 0.0574, "theta": -0.0121, "rho": 0.1391, "theo": 26.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BBIO270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0055, "vega": 0.0578, "theta": -0.0123, "rho": -0.0204, "theo": 0.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBIO270219C00045000", "bid": 21.7, "bid_size": 2.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.5108, "open_interest": 209.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0067, "vega": 0.0675, "theta": -0.0138, "rho": 0.1432, "theo": 24.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-09-22T13:49:04", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BBIO270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0068, "vega": 0.0679, "theta": -0.0139, "rho": -0.0252, "theo": 1.1549, "change": 0.0, "open": 0.0, "high": 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": "BBIO270219C00047500", "bid": 19.7, "bid_size": 1.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.5195, "open_interest": 2.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0081, "vega": 0.0787, "theta": -0.0155, "rho": 0.1462, "theo": 22.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-09-25T09:49:25", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BBIO270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0082, "vega": 0.0792, "theta": -0.0157, "rho": -0.031, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "BBIO270219C00050000", "bid": 17.6, "bid_size": 4.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.5019, "open_interest": 17.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0096, "vega": 0.0907, "theta": -0.0174, "rho": 0.1479, "theo": 19.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-06-26T10:28:35", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BBIO270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.5517, "open_interest": 25.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0098, "vega": 0.0914, "theta": -0.0176, "rho": -0.0376, "theo": 1.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-30T12:20:30", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BBIO270219C00055000", "bid": 13.5, "bid_size": 17.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.4771, "open_interest": 42.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0131, "vega": 0.1162, "theta": -0.0211, "rho": 0.1468, "theo": 15.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.41, "last_trade_time": "2026-06-04T10:26:08", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BBIO270219P00055000", "bid": 0.5, "bid_size": 100.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.4874, "open_interest": 10.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0133, "vega": 0.117, "theta": -0.0215, "rho": -0.0546, "theo": 2.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T14:12:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BBIO270219C00057500", "bid": 11.9, "bid_size": 5.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0148, "vega": 0.1286, "theta": -0.0229, "rho": 0.1438, "theo": 14.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-05-05T11:37:59", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BBIO270219P00057500", "bid": 1.2, "bid_size": 7.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.482, "open_interest": 22.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0152, "vega": 0.1296, "theta": -0.0234, "rho": -0.0644, "theo": 3.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-08T14:35:48", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BBIO270219C00060000", "bid": 10.1, "bid_size": 59.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.4659, "open_interest": 163.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0165, "vega": 0.1401, "theta": -0.0244, "rho": 0.1393, "theo": 12.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-22T15:06:40", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BBIO270219P00060000", "bid": 2.05, "bid_size": 9.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0169, "vega": 0.141, "theta": -0.0251, "rho": -0.0748, "theo": 4.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BBIO270219C00062500", "bid": 8.8, "bid_size": 5.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0179, "vega": 0.15, "theta": -0.0258, "rho": 0.1333, "theo": 10.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BBIO270219P00062500", "bid": 2.95, "bid_size": 1.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0185, "vega": 0.1506, "theta": -0.0266, "rho": -0.0865, "theo": 5.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BBIO270219C00065000", "bid": 7.9, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0191, "vega": 0.1578, "theta": -0.0268, "rho": 0.1262, "theo": 9.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-07-16T15:42:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BBIO270219P00065000", "bid": 5.6, "bid_size": 17.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.4799, "open_interest": 44.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0198, "vega": 0.1582, "theta": -0.0277, "rho": -0.0982, "theo": 6.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T13:31:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BBIO270219C00067500", "bid": 6.4, "bid_size": 5.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.4715, "open_interest": 7.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0199, "vega": 0.1631, "theta": -0.0275, "rho": 0.1182, "theo": 8.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-09-29T15:18:08", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BBIO270219P00067500", "bid": 5.2, "bid_size": 23.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0207, "vega": 0.163, "theta": -0.0285, "rho": -0.1086, "theo": 7.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-06-25T10:39:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BBIO270219C00070000", "bid": 5.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4698, "open_interest": 20.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0204, "vega": 0.1659, "theta": -0.0278, "rho": 0.1096, "theo": 7.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T13:29:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BBIO270219P00070000", "bid": 6.9, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4645, "open_interest": 2.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0213, "vega": 0.1651, "theta": -0.029, "rho": -0.1187, "theo": 8.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-05-05T11:32:25", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BBIO270219C00072500", "bid": 4.4, "bid_size": 5.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0205, "vega": 0.1661, "theta": -0.0277, "rho": 0.1008, "theo": 6.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BBIO270219P00072500", "bid": 8.4, "bid_size": 5.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.4592, "open_interest": 15.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0215, "vega": 0.1644, "theta": -0.0292, "rho": -0.1278, "theo": 10.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-30T13:39:25", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BBIO270219C00075000", "bid": 3.4, "bid_size": 5.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.4639, "open_interest": 1.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0202, "vega": 0.1641, "theta": -0.0274, "rho": 0.092, "theo": 5.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T10:09:51", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBIO270219P00075000", "bid": 10.3, "bid_size": 39.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.4589, "open_interest": 13.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0214, "vega": 0.161, "theta": -0.029, "rho": -0.1346, "theo": 11.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-01T10:31:30", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BBIO270219C00077500", "bid": 2.55, "bid_size": 46.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0197, "vega": 0.16, "theta": -0.0267, "rho": 0.0834, "theo": 4.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BBIO270219P00077500", "bid": 11.5, "bid_size": 5.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.4613, "open_interest": 11.0, "volume": 0.0, "delta": -0.63, "gamma": 0.021, "vega": 0.1558, "theta": -0.0285, "rho": -0.1414, "theo": 13.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-05-05T11:41:03", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BBIO270219C00080000", "bid": 3.0, "bid_size": 6.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.4958, "open_interest": 60.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0189, "vega": 0.1546, "theta": -0.0258, "rho": 0.0754, "theo": 3.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T15:30:08", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BBIO270219P00080000", "bid": 14.2, "bid_size": 25.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0204, "vega": 0.1484, "theta": -0.0279, "rho": -0.1447, "theo": 15.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-01T10:33:39", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BBIO270219C00082500", "bid": 1.2, "bid_size": 6.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.018, "vega": 0.1479, "theta": -0.0248, "rho": 0.0678, "theo": 3.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BBIO270219P00082500", "bid": 15.3, "bid_size": 10.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0197, "vega": 0.1391, "theta": -0.027, "rho": -0.1453, "theo": 17.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "BBIO270219C00085000", "bid": 0.7, "bid_size": 6.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.4567, "open_interest": 2.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.017, "vega": 0.1405, "theta": -0.0236, "rho": 0.0609, "theo": 2.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-05-11T11:21:52", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BBIO270219P00085000", "bid": 17.4, "bid_size": 5.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.4569, "open_interest": 1.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0188, "vega": 0.1301, "theta": -0.0261, "rho": -0.1448, "theo": 19.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-26T12:39:01", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "BBIO270219C00087500", "bid": 0.2, "bid_size": 55.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.016, "vega": 0.1327, "theta": -0.0224, "rho": 0.0546, "theo": 2.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBIO270219P00087500", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0179, "vega": 0.1191, "theta": -0.0251, "rho": -0.1418, "theo": 21.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BBIO270219C00090000", "bid": 0.05, "bid_size": 58.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.465, "open_interest": 81.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0149, "vega": 0.1246, "theta": -0.0212, "rho": 0.0488, "theo": 2.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-29T14:41:11", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BBIO270219P00090000", "bid": 21.7, "bid_size": 6.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0169, "vega": 0.1089, "theta": -0.0241, "rho": -0.1372, "theo": 23.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BBIO270219C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.4816, "open_interest": 2.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0138, "vega": 0.1166, "theta": -0.0199, "rho": 0.0437, "theo": 1.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T14:24:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270219P00092500", "bid": 23.9, "bid_size": 2.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.016, "vega": 0.0973, "theta": -0.023, "rho": -0.1306, "theo": 26.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "BBIO270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.4939, "open_interest": 101.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0128, "vega": 0.1088, "theta": -0.0187, "rho": 0.0391, "theo": 1.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-04T09:36:07", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "BBIO270219P00095000", "bid": 26.3, "bid_size": 5.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.015, "vega": 0.0864, "theta": -0.022, "rho": -0.1203, "theo": 28.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "BBIO270219C00097500", "bid": 0.15, "bid_size": 5.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.5159, "open_interest": 3.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0118, "vega": 0.1012, "theta": -0.0175, "rho": 0.035, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-26T12:35:34", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "BBIO270219P00097500", "bid": 28.5, "bid_size": 11.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0142, "vega": 0.0768, "theta": -0.021, "rho": -0.1136, "theo": 30.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "BBIO270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.5271, "open_interest": 45.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0108, "vega": 0.0941, "theta": -0.0164, "rho": 0.0314, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T15:19:24", "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "BBIO270219P00100000", "bid": 30.9, "bid_size": 12.0, "ask": 35.2, "ask_size": 6.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0135, "vega": 0.0644, "theta": -0.02, "rho": -0.0979, "theo": 33.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "BBIO270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0092, "vega": 0.0809, "theta": -0.0142, "rho": 0.0253, "theo": 1.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBIO270219P00105000", "bid": 35.9, "bid_size": 1.0, "ask": 40.1, "ask_size": 12.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0115, "vega": 0.0455, "theta": -0.019, "rho": -0.0739, "theo": 38.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "BBIO270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5834, "open_interest": 76.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0077, "vega": 0.0693, "theta": -0.0124, "rho": 0.0205, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T09:46:34", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "BBIO270219P00110000", "bid": 40.8, "bid_size": 1.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0087, "vega": 0.0243, "theta": -0.0162, "rho": -0.0427, "theo": 42.9051, "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": 43.1499996185303}, {"option": "BBIO270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6113, "open_interest": 5.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0065, "vega": 0.0595, "theta": -0.0107, "rho": 0.0167, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-09T15:06:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270219P00115000", "bid": 45.8, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0055, "vega": 0.0097, "theta": -0.0084, "rho": -0.0165, "theo": 47.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "BBIO270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.5417, "open_interest": 3.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0055, "vega": 0.051, "theta": -0.0093, "rho": 0.0137, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T12:26:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBIO270219P00120000", "bid": 50.7, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0027, "vega": 0.005, "theta": -0.0018, "rho": -0.0091, "theo": 52.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "BBIO270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.571, "open_interest": 3.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0046, "vega": 0.0438, "theta": -0.0081, "rho": 0.0113, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T10:12:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIO270219P00125000", "bid": 55.8, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BBIO270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.6394, "open_interest": 4.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0039, "vega": 0.0377, "theta": -0.007, "rho": 0.0093, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T10:31:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBIO270219P00130000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BBIO270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.6792, "open_interest": 56.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0034, "vega": 0.0325, "theta": -0.0061, "rho": 0.0078, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T09:48:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBIO270219P00135000", "bid": 65.8, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "BBIO270319C00035000", "bid": 31.3, "bid_size": 8.0, "ask": 35.2, "ask_size": 7.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0031, "vega": 0.0442, "theta": -0.0072, "rho": 0.1403, "theo": 33.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "BBIO270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0031, "vega": 0.0445, "theta": -0.0088, "rho": -0.0162, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBIO270319C00037500", "bid": 29.0, "bid_size": 2.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0038, "vega": 0.0523, "theta": -0.0086, "rho": 0.1475, "theo": 31.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "BBIO270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0039, "vega": 0.0526, "theta": -0.0101, "rho": -0.0198, "theo": 0.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBIO270319C00040000", "bid": 26.5, "bid_size": 13.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0047, "vega": 0.0614, "theta": -0.01, "rho": 0.1538, "theo": 29.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BBIO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0047, "vega": 0.0619, "theta": -0.0114, "rho": -0.0243, "theo": 1.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-14T10:20:27", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "BBIO270319C00042500", "bid": 24.3, "bid_size": 10.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.5275, "open_interest": 12.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0056, "vega": 0.0716, "theta": -0.0115, "rho": 0.1592, "theo": 26.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-09-09T13:47:36", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BBIO270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6406, "open_interest": 24.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0057, "vega": 0.072, "theta": -0.0128, "rho": -0.0296, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T10:04:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270319C00045000", "bid": 22.3, "bid_size": 7.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0068, "vega": 0.0827, "theta": -0.0131, "rho": 0.1634, "theo": 24.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "BBIO270319P00045000", "bid": 0.45, "bid_size": 87.0, "ask": 2.65, "ask_size": 47.0, "iv": 0.5815, "open_interest": 9.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0068, "vega": 0.0834, "theta": -0.0144, "rho": -0.0358, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-01T11:56:41", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BBIO270319C00047500", "bid": 20.1, "bid_size": 10.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.008, "vega": 0.0946, "theta": -0.0148, "rho": 0.1664, "theo": 22.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "BBIO270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 75.0, "iv": 0.5688, "open_interest": 1.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0081, "vega": 0.0953, "theta": -0.016, "rho": -0.043, "theo": 1.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "BBIO270319C00050000", "bid": 18.4, "bid_size": 4.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.5302, "open_interest": 3.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0093, "vega": 0.1071, "theta": -0.0165, "rho": 0.1678, "theo": 20.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-17T12:35:15", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BBIO270319P00050000", "bid": 0.3, "bid_size": 4.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0095, "vega": 0.1079, "theta": -0.0177, "rho": -0.0514, "theo": 2.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "BBIO270319C00055000", "bid": 14.8, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0121, "vega": 0.1324, "theta": -0.0199, "rho": 0.1663, "theo": 16.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BBIO270319P00055000", "bid": 1.2, "bid_size": 8.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.5068, "open_interest": 49.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0123, "vega": 0.1334, "theta": -0.021, "rho": -0.0712, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-15T11:29:05", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BBIO270319C00057500", "bid": 13.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0134, "vega": 0.1445, "theta": -0.0214, "rho": 0.1632, "theo": 15.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BBIO270319P00057500", "bid": 3.1, "bid_size": 6.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0138, "vega": 0.1454, "theta": -0.0225, "rho": -0.0825, "theo": 4.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "BBIO270319C00060000", "bid": 11.3, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0147, "vega": 0.1553, "theta": -0.0228, "rho": 0.1588, "theo": 13.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "BBIO270319P00060000", "bid": 2.9, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0151, "vega": 0.1563, "theta": -0.0239, "rho": -0.0944, "theo": 5.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-09-23T14:53:24", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "BBIO270319C00062500", "bid": 9.9, "bid_size": 4.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0158, "vega": 0.1647, "theta": -0.024, "rho": 0.1529, "theo": 11.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO270319P00062500", "bid": 3.9, "bid_size": 4.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0163, "vega": 0.1654, "theta": -0.025, "rho": -0.1067, "theo": 6.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BBIO270319C00065000", "bid": 9.1, "bid_size": 5.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0167, "vega": 0.1722, "theta": -0.0249, "rho": 0.1459, "theo": 10.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BBIO270319P00065000", "bid": 5.2, "bid_size": 5.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.489, "open_interest": 23.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0173, "vega": 0.1727, "theta": -0.026, "rho": -0.1191, "theo": 7.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-29T13:16:33", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BBIO270319C00067500", "bid": 8.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0174, "vega": 0.1776, "theta": -0.0256, "rho": 0.1382, "theo": 9.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BBIO270319P00067500", "bid": 6.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4858, "open_interest": 12.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0181, "vega": 0.1777, "theta": -0.0267, "rho": -0.131, "theo": 8.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-29T14:31:26", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BBIO270319C00070000", "bid": 6.0, "bid_size": 71.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4772, "open_interest": 35.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0178, "vega": 0.1809, "theta": -0.0259, "rho": 0.1298, "theo": 8.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-14T15:22:24", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BBIO270319P00070000", "bid": 7.9, "bid_size": 5.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.4847, "open_interest": 3.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0186, "vega": 0.1803, "theta": -0.0271, "rho": -0.1421, "theo": 9.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-28T15:08:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BBIO270319C00072500", "bid": 5.6, "bid_size": 5.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.4887, "open_interest": 6.0, "volume": 0.0, "delta": 0.502, "gamma": 0.018, "vega": 0.182, "theta": -0.026, "rho": 0.1212, "theo": 7.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-09T13:47:09", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BBIO270319P00072500", "bid": 9.4, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0189, "vega": 0.1804, "theta": -0.0272, "rho": -0.1525, "theo": 11.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BBIO270319C00075000", "bid": 4.5, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0179, "vega": 0.1811, "theta": -0.0259, "rho": 0.1125, "theo": 6.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBIO270319P00075000", "bid": 11.1, "bid_size": 5.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.019, "vega": 0.1785, "theta": -0.0272, "rho": -0.1608, "theo": 12.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-07-20T12:45:23", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BBIO270319C00077500", "bid": 4.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0176, "vega": 0.1785, "theta": -0.0255, "rho": 0.1039, "theo": 5.6414, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00077500", "bid": 12.6, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.4744, "open_interest": 6.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0189, "vega": 0.1744, "theta": -0.0269, "rho": -0.1678, "theo": 14.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-29T13:18:23", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "BBIO270319C00080000", "bid": 4.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5014, "open_interest": 1.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0172, "vega": 0.1744, "theta": -0.025, "rho": 0.0956, "theo": 4.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-07-16T15:42:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BBIO270319P00080000", "bid": 14.1, "bid_size": 24.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0186, "vega": 0.1689, "theta": -0.0264, "rho": -0.1732, "theo": 16.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-17T11:48:22", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BBIO270319C00082500", "bid": 2.65, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.4745, "open_interest": 4.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0166, "vega": 0.1691, "theta": -0.0243, "rho": 0.0876, "theo": 4.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-30T14:39:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BBIO270319P00082500", "bid": 16.0, "bid_size": 25.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0181, "vega": 0.1615, "theta": -0.0258, "rho": -0.1758, "theo": 18.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BBIO270319C00085000", "bid": 1.8, "bid_size": 10.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.4814, "open_interest": 22.0, "volume": 0.0, "delta": 0.319, "gamma": 0.016, "vega": 0.163, "theta": -0.0234, "rho": 0.0802, "theo": 3.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-30T10:20:32", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BBIO270319P00085000", "bid": 18.0, "bid_size": 10.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0176, "vega": 0.1535, "theta": -0.0251, "rho": -0.1776, "theo": 20.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BBIO270319C00087500", "bid": 1.3, "bid_size": 5.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4799, "open_interest": 16.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0152, "vega": 0.1562, "theta": -0.0226, "rho": 0.0732, "theo": 3.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-29T15:16:04", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "BBIO270319P00087500", "bid": 20.1, "bid_size": 4.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.017, "vega": 0.144, "theta": -0.0243, "rho": -0.1768, "theo": 22.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "BBIO270319C00090000", "bid": 0.85, "bid_size": 6.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.4795, "open_interest": 14.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0145, "vega": 0.1491, "theta": -0.0216, "rho": 0.0668, "theo": 3.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-29T15:07:56", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "BBIO270319P00090000", "bid": 22.2, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0163, "vega": 0.135, "theta": -0.0234, "rho": -0.1748, "theo": 24.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BBIO270319C00092500", "bid": 0.35, "bid_size": 9.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0137, "vega": 0.1418, "theta": -0.0206, "rho": 0.0609, "theo": 2.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BBIO270319P00092500", "bid": 24.4, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0157, "vega": 0.1242, "theta": -0.0226, "rho": -0.17, "theo": 26.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "BBIO270319C00095000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0129, "vega": 0.1343, "theta": -0.0196, "rho": 0.0555, "theo": 2.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BBIO270319P00095000", "bid": 26.6, "bid_size": 1.0, "ask": 30.7, "ask_size": 3.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0149, "vega": 0.1142, "theta": -0.0216, "rho": -0.1643, "theo": 28.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BBIO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.5009, "open_interest": 3.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0113, "vega": 0.1198, "theta": -0.0177, "rho": 0.0461, "theo": 1.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T12:35:15", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BBIO270319P00100000", "bid": 31.1, "bid_size": 9.0, "ask": 35.3, "ask_size": 6.0, "iv": 0.4664, "open_interest": 2.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0137, "vega": 0.0928, "theta": -0.0198, "rho": -0.1465, "theo": 33.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-08-11T14:20:23", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BBIO270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5234, "open_interest": 10.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0099, "vega": 0.1062, "theta": -0.0158, "rho": 0.0384, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-29T15:11:25", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BBIO270319P00105000", "bid": 36.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0124, "vega": 0.0714, "theta": -0.0181, "rho": -0.1226, "theo": 38.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BBIO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 71.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0086, "vega": 0.0936, "theta": -0.0141, "rho": 0.032, "theo": 1.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "BBIO270319P00110000", "bid": 40.9, "bid_size": 1.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0113, "vega": 0.0532, "theta": -0.0171, "rho": -0.0906, "theo": 43.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "BBIO270319C00115000", "bid": 0.45, "bid_size": 10.0, "ask": 2.75, "ask_size": 69.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0075, "vega": 0.0824, "theta": -0.0125, "rho": 0.0268, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BBIO270319P00115000", "bid": 45.8, "bid_size": 4.0, "ask": 49.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0092, "vega": 0.0326, "theta": -0.0149, "rho": -0.0584, "theo": 47.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "BBIO270319C00120000", "bid": 0.25, "bid_size": 30.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0065, "vega": 0.0725, "theta": -0.0111, "rho": 0.0226, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 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": "BBIO270319P00120000", "bid": 50.8, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0064, "vega": 0.0167, "theta": -0.0126, "rho": -0.0282, "theo": 52.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "BBIO270319C00125000", "bid": 0.05, "bid_size": 105.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0056, "vega": 0.0638, "theta": -0.0099, "rho": 0.019, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BBIO270319P00125000", "bid": 55.7, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0038, "vega": 0.0078, "theta": -0.005, "rho": -0.0144, "theo": 57.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BBIO270521C00035000", "bid": 32.0, "bid_size": 7.0, "ask": 35.8, "ask_size": 7.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0032, "vega": 0.0578, "theta": -0.0054, "rho": 0.1869, "theo": 34.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "BBIO270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0033, "vega": 0.0583, "theta": -0.0077, "rho": -0.0258, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "BBIO270521C00037500", "bid": 29.8, "bid_size": 6.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.5686, "open_interest": 2.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0039, "vega": 0.069, "theta": -0.0068, "rho": 0.1951, "theo": 32.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-28T13:11:48", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "BBIO270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.004, "vega": 0.0698, "theta": -0.009, "rho": -0.0324, "theo": 1.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBIO270521C00040000", "bid": 27.3, "bid_size": 9.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0047, "vega": 0.0811, "theta": -0.0083, "rho": 0.2019, "theo": 29.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "BBIO270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0048, "vega": 0.0818, "theta": -0.0104, "rho": -0.0398, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00042500", "bid": 25.3, "bid_size": 5.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.5303, "open_interest": 2.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0056, "vega": 0.0941, "theta": -0.0099, "rho": 0.2073, "theo": 27.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "BBIO270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0057, "vega": 0.095, "theta": -0.0119, "rho": -0.0487, "theo": 1.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBIO270521C00045000", "bid": 23.7, "bid_size": 7.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0065, "vega": 0.1075, "theta": -0.0115, "rho": 0.2113, "theo": 25.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "BBIO270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0067, "vega": 0.1086, "theta": -0.0133, "rho": -0.0584, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "BBIO270521C00047500", "bid": 21.6, "bid_size": 6.0, "ask": 25.6, "ask_size": 4.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0075, "vega": 0.1213, "theta": -0.0131, "rho": 0.2136, "theo": 23.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-07-13T12:52:43", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BBIO270521P00047500", "bid": 0.4, "bid_size": 5.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0077, "vega": 0.1225, "theta": -0.0148, "rho": -0.0693, "theo": 2.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BBIO270521C00050000", "bid": 19.9, "bid_size": 6.0, "ask": 23.7, "ask_size": 6.0, "iv": 0.5354, "open_interest": 56.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0085, "vega": 0.1349, "theta": -0.0146, "rho": 0.2146, "theo": 22.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-28T13:33:17", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BBIO270521P00050000", "bid": 1.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0087, "vega": 0.1363, "theta": -0.0163, "rho": -0.0814, "theo": 3.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BBIO270521C00055000", "bid": 16.3, "bid_size": 5.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0104, "vega": 0.161, "theta": -0.0175, "rho": 0.212, "theo": 18.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BBIO270521P00055000", "bid": 2.55, "bid_size": 8.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0108, "vega": 0.1625, "theta": -0.019, "rho": -0.1079, "theo": 4.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "BBIO270521C00057500", "bid": 14.9, "bid_size": 8.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0113, "vega": 0.1727, "theta": -0.0187, "rho": 0.2087, "theo": 16.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BBIO270521P00057500", "bid": 3.3, "bid_size": 44.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0117, "vega": 0.1741, "theta": -0.0202, "rho": -0.1215, "theo": 5.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "BBIO270521C00060000", "bid": 13.3, "bid_size": 50.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0122, "vega": 0.1832, "theta": -0.0198, "rho": 0.204, "theo": 15.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BBIO270521P00060000", "bid": 4.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5205, "open_interest": 2.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0126, "vega": 0.1846, "theta": -0.0212, "rho": -0.1362, "theo": 6.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-09-25T11:51:21", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BBIO270521C00062500", "bid": 12.0, "bid_size": 5.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0129, "vega": 0.1924, "theta": -0.0208, "rho": 0.1984, "theo": 14.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BBIO270521P00062500", "bid": 5.7, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0135, "vega": 0.1934, "theta": -0.0221, "rho": -0.1503, "theo": 7.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BBIO270521C00065000", "bid": 10.6, "bid_size": 54.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0135, "vega": 0.2, "theta": -0.0215, "rho": 0.1917, "theo": 12.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BBIO270521P00065000", "bid": 6.9, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0142, "vega": 0.2008, "theta": -0.0228, "rho": -0.1652, "theo": 8.7962, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00067500", "bid": 9.5, "bid_size": 51.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.014, "vega": 0.2059, "theta": -0.0221, "rho": 0.1845, "theo": 11.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BBIO270521P00067500", "bid": 8.1, "bid_size": 5.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0148, "vega": 0.2061, "theta": -0.0234, "rho": -0.1781, "theo": 10.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BBIO270521C00070000", "bid": 8.4, "bid_size": 51.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5057, "open_interest": 23.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0144, "vega": 0.2101, "theta": -0.0225, "rho": 0.1764, "theo": 10.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T13:28:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BBIO270521P00070000", "bid": 9.4, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.5024, "open_interest": 1.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0153, "vega": 0.2096, "theta": -0.0238, "rho": -0.1921, "theo": 11.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T14:24:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BBIO270521C00072500", "bid": 7.4, "bid_size": 51.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0147, "vega": 0.2126, "theta": -0.0226, "rho": 0.168, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BBIO270521P00072500", "bid": 10.9, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0157, "vega": 0.2112, "theta": -0.024, "rho": -0.2028, "theo": 12.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBIO270521C00075000", "bid": 6.5, "bid_size": 5.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.5025, "open_interest": 10.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0148, "vega": 0.2135, "theta": -0.0227, "rho": 0.1592, "theo": 8.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-16T10:19:38", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BBIO270521P00075000", "bid": 12.5, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.016, "vega": 0.2109, "theta": -0.024, "rho": -0.2152, "theo": 14.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BBIO270521C00077500", "bid": 5.6, "bid_size": 51.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0149, "vega": 0.2129, "theta": -0.0225, "rho": 0.1503, "theo": 7.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BBIO270521P00077500", "bid": 14.1, "bid_size": 5.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0161, "vega": 0.2088, "theta": -0.0239, "rho": -0.2225, "theo": 16.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "BBIO270521C00080000", "bid": 4.8, "bid_size": 52.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0148, "vega": 0.2108, "theta": -0.0222, "rho": 0.1414, "theo": 6.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "BBIO270521P00080000", "bid": 15.8, "bid_size": 5.0, "ask": 19.2, "ask_size": 5.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0162, "vega": 0.2049, "theta": -0.0236, "rho": -0.2316, "theo": 17.7298, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00082500", "bid": 4.6, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0146, "vega": 0.2075, "theta": -0.0218, "rho": 0.1325, "theo": 6.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBIO270521P00082500", "bid": 17.4, "bid_size": 13.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0161, "vega": 0.1996, "theta": -0.0232, "rho": -0.2359, "theo": 19.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "BBIO270521C00085000", "bid": 3.9, "bid_size": 9.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0144, "vega": 0.2031, "theta": -0.0213, "rho": 0.1238, "theo": 5.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO270521P00085000", "bid": 19.2, "bid_size": 11.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.016, "vega": 0.1927, "theta": -0.0227, "rho": -0.2415, "theo": 21.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BBIO270521C00087500", "bid": 3.2, "bid_size": 5.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.014, "vega": 0.1976, "theta": -0.0207, "rho": 0.1152, "theo": 4.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-10T13:22:23", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "BBIO270521P00087500", "bid": 21.1, "bid_size": 12.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0158, "vega": 0.1846, "theta": -0.0222, "rho": -0.2409, "theo": 23.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "BBIO270521C00090000", "bid": 2.55, "bid_size": 5.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.4916, "open_interest": 10.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0136, "vega": 0.1916, "theta": -0.02, "rho": 0.1072, "theo": 4.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.43, "last_trade_time": "2026-08-10T14:09:52", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BBIO270521P00090000", "bid": 23.1, "bid_size": 10.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0156, "vega": 0.1748, "theta": -0.0215, "rho": -0.2394, "theo": 25.3156, "change": 0.0, "open": 0.0, "high": 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": "BBIO270521C00092500", "bid": 2.0, "bid_size": 5.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0132, "vega": 0.1847, "theta": -0.0192, "rho": 0.0992, "theo": 3.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BBIO270521P00092500", "bid": 25.1, "bid_size": 8.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0153, "vega": 0.1651, "theta": -0.0208, "rho": -0.2375, "theo": 27.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "BBIO270521C00095000", "bid": 1.5, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0126, "vega": 0.1775, "theta": -0.0184, "rho": 0.0918, "theo": 3.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T09:35:27", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BBIO270521P00095000", "bid": 27.3, "bid_size": 4.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.015, "vega": 0.1526, "theta": -0.0201, "rho": -0.225, "theo": 29.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "BBIO270521C00100000", "bid": 0.65, "bid_size": 6.0, "ask": 4.7, "ask_size": 82.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0116, "vega": 0.162, "theta": -0.0167, "rho": 0.078, "theo": 2.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "BBIO270521P00100000", "bid": 31.6, "bid_size": 12.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0142, "vega": 0.1287, "theta": -0.0186, "rho": -0.2068, "theo": 33.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "BBIO270521C00105000", "bid": 0.1, "bid_size": 9.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0104, "vega": 0.1462, "theta": -0.015, "rho": 0.066, "theo": 2.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBIO270521P00105000", "bid": 36.1, "bid_size": 7.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0135, "vega": 0.103, "theta": -0.017, "rho": -0.1797, "theo": 38.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BBIO270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4835, "open_interest": 10.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0093, "vega": 0.1305, "theta": -0.0133, "rho": 0.0555, "theo": 1.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T10:19:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBIO270521P00110000", "bid": 40.9, "bid_size": 10.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0127, "vega": 0.0739, "theta": -0.0153, "rho": -0.1398, "theo": 43.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BBIO270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0082, "vega": 0.1154, "theta": -0.0118, "rho": 0.0465, "theo": 1.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBIO270521P00115000", "bid": 45.7, "bid_size": 48.0, "ask": 49.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0108, "vega": 0.0447, "theta": -0.0141, "rho": -0.0643, "theo": 47.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "BBIO270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0072, "vega": 0.1016, "theta": -0.0103, "rho": 0.0389, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBIO270521P00120000", "bid": 50.7, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0069, "vega": 0.0204, "theta": -0.0114, "rho": -0.0343, "theo": 52.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "BBIO270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5229, "open_interest": 1.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0063, "vega": 0.0888, "theta": -0.009, "rho": 0.0324, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIO270521P00125000", "bid": 55.8, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0033, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 57.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "BBIO270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.5393, "open_interest": 5.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0055, "vega": 0.0774, "theta": -0.0078, "rho": 0.027, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-21T13:17:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBIO270521P00130000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 62.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BBIO270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0048, "vega": 0.0671, "theta": -0.0067, "rho": 0.0225, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIO270521P00135000", "bid": 65.8, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "BBIO270820C00035000", "bid": 32.5, "bid_size": 48.0, "ask": 37.5, "ask_size": 48.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0034, "vega": 0.0812, "theta": -0.005, "rho": 0.2447, "theo": 35.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "BBIO270820P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0034, "vega": 0.0821, "theta": -0.0076, "rho": -0.0465, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00037500", "bid": 30.5, "bid_size": 48.0, "ask": 35.5, "ask_size": 48.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.004, "vega": 0.0942, "theta": -0.0062, "rho": 0.2545, "theo": 33.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BBIO270820P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0041, "vega": 0.0955, "theta": -0.0086, "rho": -0.0565, "theo": 1.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBIO270820C00040000", "bid": 28.5, "bid_size": 49.0, "ask": 33.5, "ask_size": 49.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0046, "vega": 0.108, "theta": -0.0074, "rho": 0.2627, "theo": 31.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BBIO270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0048, "vega": 0.1093, "theta": -0.0097, "rho": -0.0676, "theo": 2.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBIO270820C00042500", "bid": 26.5, "bid_size": 50.0, "ask": 31.5, "ask_size": 50.0, "iv": 0.5579, "open_interest": 20.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0054, "vega": 0.1222, "theta": -0.0086, "rho": 0.2693, "theo": 29.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-09-15T11:39:49", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BBIO270820P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0055, "vega": 0.124, "theta": -0.0108, "rho": -0.0798, "theo": 2.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "BBIO270820C00045000", "bid": 24.6, "bid_size": 37.0, "ask": 29.5, "ask_size": 51.0, "iv": 0.5446, "open_interest": 2.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0061, "vega": 0.1367, "theta": -0.0098, "rho": 0.2741, "theo": 27.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-25T13:11:29", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BBIO270820P00045000", "bid": 0.4, "bid_size": 6.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0063, "vega": 0.1384, "theta": -0.012, "rho": -0.0936, "theo": 3.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "BBIO270820C00047500", "bid": 23.0, "bid_size": 53.0, "ask": 27.5, "ask_size": 52.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0069, "vega": 0.1511, "theta": -0.011, "rho": 0.2774, "theo": 25.4104, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00047500", "bid": 1.05, "bid_size": 7.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0071, "vega": 0.1533, "theta": -0.013, "rho": -0.1081, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "BBIO270820C00050000", "bid": 21.0, "bid_size": 53.0, "ask": 26.0, "ask_size": 53.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0076, "vega": 0.1653, "theta": -0.0122, "rho": 0.2789, "theo": 23.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BBIO270820P00050000", "bid": 1.8, "bid_size": 7.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0079, "vega": 0.1673, "theta": -0.0141, "rho": -0.124, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BBIO270820C00055000", "bid": 18.0, "bid_size": 48.0, "ask": 23.0, "ask_size": 56.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0091, "vega": 0.1919, "theta": -0.0143, "rho": 0.2773, "theo": 20.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BBIO270820P00055000", "bid": 3.5, "bid_size": 8.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0095, "vega": 0.1941, "theta": -0.016, "rho": -0.1575, "theo": 5.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "BBIO270820C00057500", "bid": 16.5, "bid_size": 54.0, "ask": 21.5, "ask_size": 58.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0098, "vega": 0.2038, "theta": -0.0152, "rho": 0.2745, "theo": 18.9003, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00057500", "bid": 4.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0103, "vega": 0.2063, "theta": -0.0169, "rho": -0.1743, "theo": 6.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "BBIO270820C00060000", "bid": 15.0, "bid_size": 49.0, "ask": 20.0, "ask_size": 59.0, "iv": 0.5172, "open_interest": 20.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0104, "vega": 0.2148, "theta": -0.016, "rho": 0.27, "theo": 17.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-09-29T10:52:08", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BBIO270820P00060000", "bid": 5.5, "bid_size": 1.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.011, "vega": 0.2169, "theta": -0.0177, "rho": -0.1923, "theo": 7.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BBIO270820C00062500", "bid": 13.5, "bid_size": 56.0, "ask": 18.5, "ask_size": 49.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.011, "vega": 0.2243, "theta": -0.0167, "rho": 0.2647, "theo": 16.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BBIO270820P00062500", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0117, "vega": 0.2263, "theta": -0.0183, "rho": -0.209, "theo": 8.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BBIO270820C00065000", "bid": 12.7, "bid_size": 8.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0115, "vega": 0.2326, "theta": -0.0173, "rho": 0.2581, "theo": 14.8571, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00065000", "bid": 7.9, "bid_size": 1.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.5042, "open_interest": 3.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0123, "vega": 0.234, "theta": -0.0189, "rho": -0.2265, "theo": 10.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-09-25T11:51:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BBIO270820C00067500", "bid": 11.5, "bid_size": 8.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0119, "vega": 0.2394, "theta": -0.0178, "rho": 0.2508, "theo": 13.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BBIO270820P00067500", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0128, "vega": 0.2401, "theta": -0.0193, "rho": -0.2434, "theo": 11.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BBIO270820C00070000", "bid": 10.5, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.5021, "open_interest": 1.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0123, "vega": 0.2448, "theta": -0.0181, "rho": 0.2428, "theo": 12.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-09-16T09:44:10", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BBIO270820P00070000", "bid": 10.6, "bid_size": 1.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0133, "vega": 0.2445, "theta": -0.0197, "rho": -0.2589, "theo": 12.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "BBIO270820C00072500", "bid": 9.5, "bid_size": 6.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0126, "vega": 0.2487, "theta": -0.0184, "rho": 0.234, "theo": 11.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BBIO270820P00072500", "bid": 12.1, "bid_size": 8.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0137, "vega": 0.2472, "theta": -0.0199, "rho": -0.2738, "theo": 14.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBIO270820C00075000", "bid": 8.6, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0128, "vega": 0.2511, "theta": -0.0185, "rho": 0.225, "theo": 10.5628, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00075000", "bid": 13.0, "bid_size": 30.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.014, "vega": 0.248, "theta": -0.02, "rho": -0.2854, "theo": 15.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BBIO270820C00077500", "bid": 7.7, "bid_size": 8.0, "ask": 12.0, "ask_size": 46.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0129, "vega": 0.2521, "theta": -0.0185, "rho": 0.2153, "theo": 9.6708, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00077500", "bid": 14.6, "bid_size": 8.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0143, "vega": 0.2477, "theta": -0.0201, "rho": -0.2984, "theo": 17.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BBIO270820C00080000", "bid": 6.9, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.4943, "open_interest": 3.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.013, "vega": 0.2519, "theta": -0.0184, "rho": 0.2057, "theo": 8.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-09-28T11:35:08", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BBIO270820P00080000", "bid": 16.5, "bid_size": 19.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0145, "vega": 0.2446, "theta": -0.02, "rho": -0.3075, "theo": 18.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BBIO270820C00082500", "bid": 6.1, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.4904, "open_interest": 1.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0129, "vega": 0.2504, "theta": -0.0183, "rho": 0.1958, "theo": 8.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-09-09T15:57:08", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BBIO270820P00082500", "bid": 18.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0147, "vega": 0.2406, "theta": -0.0199, "rho": -0.3139, "theo": 20.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "BBIO270820C00085000", "bid": 5.3, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0129, "vega": 0.2478, "theta": -0.018, "rho": 0.1859, "theo": 7.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BBIO270820P00085000", "bid": 20.0, "bid_size": 20.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0148, "vega": 0.2355, "theta": -0.0197, "rho": -0.321, "theo": 22.3752, "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": 22.8000001907349}, {"option": "BBIO270820C00087500", "bid": 4.5, "bid_size": 53.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.4, "gamma": 0.0127, "vega": 0.2442, "theta": -0.0177, "rho": 0.1763, "theo": 6.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BBIO270820P00087500", "bid": 21.5, "bid_size": 23.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0148, "vega": 0.2281, "theta": -0.0194, "rho": -0.3216, "theo": 24.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "BBIO270820C00090000", "bid": 3.8, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0125, "vega": 0.2397, "theta": -0.0173, "rho": 0.1665, "theo": 6.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "BBIO270820P00090000", "bid": 23.5, "bid_size": 23.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0148, "vega": 0.2198, "theta": -0.0191, "rho": -0.3225, "theo": 26.1559, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00092500", "bid": 3.1, "bid_size": 24.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0123, "vega": 0.2344, "theta": -0.0169, "rho": 0.1571, "theo": 5.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BBIO270820P00092500", "bid": 25.5, "bid_size": 23.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0147, "vega": 0.2108, "theta": -0.0187, "rho": -0.322, "theo": 28.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "BBIO270820C00095000", "bid": 2.6, "bid_size": 25.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.012, "vega": 0.2285, "theta": -0.0164, "rho": 0.148, "theo": 5.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BBIO270820P00095000", "bid": 27.5, "bid_size": 24.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0147, "vega": 0.1988, "theta": -0.0183, "rho": -0.3129, "theo": 30.1673, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00100000", "bid": 1.6, "bid_size": 55.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.4461, "open_interest": 21.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0114, "vega": 0.215, "theta": -0.0154, "rho": 0.1305, "theo": 4.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T15:15:47", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BBIO270820P00100000", "bid": 32.0, "bid_size": 24.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0144, "vega": 0.1759, "theta": -0.0174, "rho": -0.2933, "theo": 34.3864, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820C00105000", "bid": 1.0, "bid_size": 76.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0106, "vega": 0.2002, "theta": -0.0142, "rho": 0.1144, "theo": 3.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BBIO270820P00105000", "bid": 36.0, "bid_size": 27.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0141, "vega": 0.1461, "theta": -0.0164, "rho": -0.2587, "theo": 38.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "BBIO270820C00110000", "bid": 0.5, "bid_size": 78.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0098, "vega": 0.1848, "theta": -0.013, "rho": 0.1, "theo": 2.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BBIO270820P00110000", "bid": 41.0, "bid_size": 27.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0137, "vega": 0.1137, "theta": -0.0153, "rho": -0.2138, "theo": 43.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "BBIO270820C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.009, "vega": 0.169, "theta": -0.0119, "rho": 0.0868, "theo": 2.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBIO270820P00115000", "bid": 45.5, "bid_size": 38.0, "ask": 50.5, "ask_size": 15.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0127, "vega": 0.078, "theta": -0.0146, "rho": -0.155, "theo": 48.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "BBIO270820C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0082, "vega": 0.1538, "theta": -0.0107, "rho": 0.0753, "theo": 1.9895, "change": 0.0, "open": 0.0, "high": 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": "BBIO270820P00120000", "bid": 50.5, "bid_size": 5.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0107, "vega": 0.0444, "theta": -0.0142, "rho": -0.0774, "theo": 52.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BBIO270820C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0074, "vega": 0.1389, "theta": -0.0097, "rho": 0.065, "theo": 1.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BBIO270820P00125000", "bid": 55.5, "bid_size": 5.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.007, "vega": 0.0213, "theta": -0.0065, "rho": -0.0422, "theo": 57.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BBIO270820C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0067, "vega": 0.125, "theta": -0.0087, "rho": 0.0561, "theo": 1.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BBIO270820P00130000", "bid": 60.5, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0023, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 62.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BBIO270820C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.006, "vega": 0.1119, "theta": -0.0077, "rho": 0.0483, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBIO270820P00135000", "bid": 65.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "BBIO271119C00035000", "bid": 33.5, "bid_size": 48.0, "ask": 38.5, "ask_size": 48.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0033, "vega": 0.0992, "theta": -0.0022, "rho": 0.3002, "theo": 36.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BBIO271119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0034, "vega": 0.1009, "theta": -0.0069, "rho": -0.0677, "theo": 1.7708, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00037500", "bid": 31.5, "bid_size": 49.0, "ask": 36.5, "ask_size": 49.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0039, "vega": 0.1138, "theta": -0.0033, "rho": 0.3117, "theo": 34.0837, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.004, "vega": 0.1159, "theta": -0.0078, "rho": -0.0807, "theo": 2.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BBIO271119C00040000", "bid": 29.5, "bid_size": 49.0, "ask": 34.5, "ask_size": 49.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0045, "vega": 0.1287, "theta": -0.0045, "rho": 0.3214, "theo": 32.1602, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BBIO271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0046, "vega": 0.1309, "theta": -0.0086, "rho": -0.0955, "theo": 2.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BBIO271119C00042500", "bid": 27.5, "bid_size": 50.0, "ask": 32.5, "ask_size": 50.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0051, "vega": 0.144, "theta": -0.0056, "rho": 0.3291, "theo": 30.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BBIO271119P00042500", "bid": 0.5, "bid_size": 44.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0053, "vega": 0.1467, "theta": -0.0095, "rho": -0.111, "theo": 3.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BBIO271119C00045000", "bid": 26.0, "bid_size": 51.0, "ask": 31.0, "ask_size": 51.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0057, "vega": 0.1592, "theta": -0.0067, "rho": 0.335, "theo": 28.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-08T09:42:39", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BBIO271119P00045000", "bid": 1.0, "bid_size": 42.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.006, "vega": 0.1621, "theta": -0.0104, "rho": -0.1285, "theo": 3.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BBIO271119C00047500", "bid": 24.0, "bid_size": 52.0, "ask": 29.0, "ask_size": 52.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0064, "vega": 0.1744, "theta": -0.0078, "rho": 0.3391, "theo": 26.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BBIO271119P00047500", "bid": 1.5, "bid_size": 42.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0067, "vega": 0.1778, "theta": -0.0113, "rho": -0.1458, "theo": 4.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBIO271119C00050000", "bid": 22.5, "bid_size": 53.0, "ask": 27.5, "ask_size": 53.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.007, "vega": 0.1891, "theta": -0.0088, "rho": 0.3413, "theo": 25.1095, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00050000", "bid": 2.5, "bid_size": 37.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0074, "vega": 0.1925, "theta": -0.0121, "rho": -0.1654, "theo": 5.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BBIO271119C00055000", "bid": 19.5, "bid_size": 47.0, "ask": 24.5, "ask_size": 52.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0082, "vega": 0.2167, "theta": -0.0107, "rho": 0.3408, "theo": 22.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BBIO271119P00055000", "bid": 4.0, "bid_size": 40.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0087, "vega": 0.2202, "theta": -0.0136, "rho": -0.2051, "theo": 6.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BBIO271119C00057500", "bid": 18.0, "bid_size": 46.0, "ask": 23.0, "ask_size": 48.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0087, "vega": 0.229, "theta": -0.0115, "rho": 0.3384, "theo": 20.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "BBIO271119P00057500", "bid": 5.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0094, "vega": 0.2326, "theta": -0.0142, "rho": -0.2244, "theo": 7.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BBIO271119C00060000", "bid": 17.0, "bid_size": 36.0, "ask": 21.5, "ask_size": 43.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0092, "vega": 0.2405, "theta": -0.0123, "rho": 0.3343, "theo": 19.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BBIO271119P00060000", "bid": 6.5, "bid_size": 30.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.01, "vega": 0.2437, "theta": -0.0148, "rho": -0.2453, "theo": 8.7812, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00062500", "bid": 15.5, "bid_size": 43.0, "ask": 20.5, "ask_size": 39.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0097, "vega": 0.2506, "theta": -0.013, "rho": 0.3294, "theo": 17.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BBIO271119P00062500", "bid": 7.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0105, "vega": 0.2534, "theta": -0.0153, "rho": -0.2644, "theo": 9.8982, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00065000", "bid": 14.5, "bid_size": 42.0, "ask": 19.5, "ask_size": 52.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0101, "vega": 0.2596, "theta": -0.0136, "rho": 0.323, "theo": 16.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BBIO271119P00065000", "bid": 8.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0111, "vega": 0.2618, "theta": -0.0157, "rho": -0.285, "theo": 11.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BBIO271119C00067500", "bid": 13.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0105, "vega": 0.2672, "theta": -0.0141, "rho": 0.3158, "theo": 15.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BBIO271119P00067500", "bid": 10.0, "bid_size": 29.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0116, "vega": 0.2687, "theta": -0.0161, "rho": -0.3066, "theo": 12.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBIO271119C00070000", "bid": 12.0, "bid_size": 43.0, "ask": 17.0, "ask_size": 41.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0108, "vega": 0.2735, "theta": -0.0145, "rho": 0.3081, "theo": 14.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO271119P00070000", "bid": 11.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.012, "vega": 0.2734, "theta": -0.0164, "rho": -0.32, "theo": 13.7206, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00072500", "bid": 11.0, "bid_size": 47.0, "ask": 16.0, "ask_size": 44.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0111, "vega": 0.2785, "theta": -0.0148, "rho": 0.2992, "theo": 13.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BBIO271119P00072500", "bid": 12.5, "bid_size": 29.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0124, "vega": 0.2772, "theta": -0.0166, "rho": -0.3392, "theo": 15.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BBIO271119C00075000", "bid": 10.0, "bid_size": 43.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0113, "vega": 0.2822, "theta": -0.0151, "rho": 0.2902, "theo": 12.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-28T09:30:19", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BBIO271119P00075000", "bid": 14.0, "bid_size": 29.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0128, "vega": 0.2788, "theta": -0.0167, "rho": -0.3519, "theo": 16.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BBIO271119C00077500", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 37.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0114, "vega": 0.2847, "theta": -0.0153, "rho": 0.2806, "theo": 11.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BBIO271119P00077500", "bid": 16.0, "bid_size": 17.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0131, "vega": 0.2791, "theta": -0.0167, "rho": -0.3665, "theo": 18.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BBIO271119C00080000", "bid": 8.5, "bid_size": 40.0, "ask": 13.5, "ask_size": 51.0, "iv": 0.4916, "open_interest": 1.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0116, "vega": 0.2859, "theta": -0.0154, "rho": 0.2705, "theo": 10.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-11T09:50:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BBIO271119P00080000", "bid": 17.5, "bid_size": 19.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0133, "vega": 0.2788, "theta": -0.0167, "rho": -0.3818, "theo": 19.843, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119C00082500", "bid": 7.5, "bid_size": 44.0, "ask": 12.5, "ask_size": 43.0, "iv": 0.4818, "open_interest": 1.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0116, "vega": 0.2861, "theta": -0.0154, "rho": 0.2606, "theo": 9.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-23T13:45:47", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BBIO271119P00082500", "bid": 19.0, "bid_size": 20.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0135, "vega": 0.2747, "theta": -0.0167, "rho": -0.3841, "theo": 21.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BBIO271119C00085000", "bid": 7.0, "bid_size": 44.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0116, "vega": 0.2852, "theta": -0.0154, "rho": 0.2504, "theo": 9.2367, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00085000", "bid": 21.0, "bid_size": 19.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0137, "vega": 0.2707, "theta": -0.0165, "rho": -0.3953, "theo": 23.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BBIO271119C00087500", "bid": 6.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0116, "vega": 0.2832, "theta": -0.0153, "rho": 0.24, "theo": 8.5632, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00087500", "bid": 22.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0138, "vega": 0.2664, "theta": -0.0163, "rho": -0.4025, "theo": 25.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BBIO271119C00090000", "bid": 5.5, "bid_size": 53.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.4777, "open_interest": 1.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0115, "vega": 0.2805, "theta": -0.0151, "rho": 0.2299, "theo": 7.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BBIO271119P00090000", "bid": 24.5, "bid_size": 20.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.014, "vega": 0.257, "theta": -0.0161, "rho": -0.3957, "theo": 27.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "BBIO271119C00092500", "bid": 5.0, "bid_size": 49.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0114, "vega": 0.277, "theta": -0.015, "rho": 0.2198, "theo": 7.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BBIO271119P00092500", "bid": 26.5, "bid_size": 20.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.014, "vega": 0.2498, "theta": -0.0158, "rho": -0.4021, "theo": 28.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BBIO271119C00095000", "bid": 4.5, "bid_size": 48.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0112, "vega": 0.2727, "theta": -0.0147, "rho": 0.2097, "theo": 6.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBIO271119P00095000", "bid": 28.5, "bid_size": 21.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0141, "vega": 0.2412, "theta": -0.0155, "rho": -0.4008, "theo": 30.9166, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BBIO271119C00100000", "bid": 3.5, "bid_size": 57.0, "ask": 8.5, "ask_size": 60.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0108, "vega": 0.2627, "theta": -0.0142, "rho": 0.1906, "theo": 5.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBIO271119P00100000", "bid": 32.5, "bid_size": 22.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0141, "vega": 0.2163, "theta": -0.0148, "rho": -0.381, "theo": 35.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "BBIO271119C00105000", "bid": 2.5, "bid_size": 51.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0104, "vega": 0.2506, "theta": -0.0135, "rho": 0.1721, "theo": 5.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BBIO271119P00105000", "bid": 36.5, "bid_size": 25.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0141, "vega": 0.1925, "theta": -0.0141, "rho": -0.3485, "theo": 39.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "BBIO271119C00110000", "bid": 1.5, "bid_size": 62.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0099, "vega": 0.2375, "theta": -0.0128, "rho": 0.1553, "theo": 4.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIO271119P00110000", "bid": 41.0, "bid_size": 24.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0138, "vega": 0.1623, "theta": -0.0133, "rho": -0.3204, "theo": 43.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "BBIO271119C00115000", "bid": 1.0, "bid_size": 71.0, "ask": 6.0, "ask_size": 55.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0093, "vega": 0.2235, "theta": -0.012, "rho": 0.1394, "theo": 3.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BBIO271119P00115000", "bid": 46.0, "bid_size": 28.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.014, "vega": 0.1281, "theta": -0.0125, "rho": -0.2552, "theo": 48.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "BBIO271119C00120000", "bid": 0.5, "bid_size": 87.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0087, "vega": 0.2094, "theta": -0.0112, "rho": 0.1251, "theo": 3.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:47:39", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BBIO271119P00120000", "bid": 50.5, "bid_size": 32.0, "ask": 55.5, "ask_size": 13.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0133, "vega": 0.0982, "theta": -0.0101, "rho": -0.2119, "theo": 53.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BBIO271119C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0081, "vega": 0.1951, "theta": -0.0105, "rho": 0.1118, "theo": 2.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BBIO271119P00125000", "bid": 55.5, "bid_size": 40.0, "ask": 60.5, "ask_size": 16.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0107, "vega": 0.0498, "theta": -0.0111, "rho": -0.1026, "theo": 57.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "BBIO271119C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0076, "vega": 0.1813, "theta": -0.0097, "rho": 0.1001, "theo": 2.3705, "change": 0.0, "open": 0.0, "high": 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": "BBIO271119P00130000", "bid": 60.5, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0078, "vega": 0.0337, "theta": -0.0092, "rho": -0.0506, "theo": 62.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BBIO271119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.007, "vega": 0.1677, "theta": -0.009, "rho": 0.0892, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO271119P00135000", "bid": 65.5, "bid_size": 5.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0034, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 67.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "BBIO280121C00027500", "bid": 40.0, "bid_size": 47.0, "ask": 45.0, "ask_size": 47.0, "iv": 0.5768, "open_interest": 1.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0019, "vega": 0.0681, "theta": 0.0, "rho": 0.2873, "theo": 42.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2025-11-24T09:54:46", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "BBIO280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.6662, "open_interest": 3.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.002, "vega": 0.0692, "theta": -0.0042, "rho": -0.045, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-02-05T15:19:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BBIO280121C00030000", "bid": 38.0, "bid_size": 47.0, "ask": 43.0, "ask_size": 47.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0023, "vega": 0.081, "theta": -0.0004, "rho": 0.3058, "theo": 40.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "BBIO280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0024, "vega": 0.0824, "theta": -0.0049, "rho": -0.0557, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO280121C00032500", "bid": 36.0, "bid_size": 48.0, "ask": 41.0, "ask_size": 48.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0028, "vega": 0.095, "theta": -0.0013, "rho": 0.3223, "theo": 38.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BBIO280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0029, "vega": 0.0967, "theta": -0.0057, "rho": -0.0681, "theo": 1.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO280121C00035000", "bid": 34.0, "bid_size": 48.0, "ask": 39.0, "ask_size": 48.0, "iv": 0.558, "open_interest": 6.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0033, "vega": 0.1096, "theta": -0.0023, "rho": 0.337, "theo": 36.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-28T11:29:35", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BBIO280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0034, "vega": 0.1117, "theta": -0.0065, "rho": -0.0817, "theo": 1.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO280121C00037500", "bid": 32.0, "bid_size": 49.0, "ask": 37.0, "ask_size": 49.0, "iv": 0.543, "open_interest": 7.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0038, "vega": 0.125, "theta": -0.0033, "rho": 0.3494, "theo": 34.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-18T11:04:56", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BBIO280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.004, "vega": 0.1274, "theta": -0.0072, "rho": -0.0971, "theo": 2.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO280121C00040000", "bid": 30.0, "bid_size": 50.0, "ask": 35.0, "ask_size": 50.0, "iv": 0.526, "open_interest": 2.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0044, "vega": 0.1406, "theta": -0.0043, "rho": 0.3601, "theo": 32.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-07-09T10:16:58", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BBIO280121P00040000", "bid": 2.1, "bid_size": 42.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.5909, "open_interest": 4.0, "volume": 4.0, "delta": -0.1088, "gamma": 0.0046, "vega": 0.1435, "theta": -0.0081, "rho": -0.1136, "theo": 2.8759, "change": -0.35, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-02T13:42:56", "percent_change": -12.7273, "prev_day_close": 2.75}, {"option": "BBIO280121C00042500", "bid": 28.5, "bid_size": 50.0, "ask": 33.5, "ask_size": 50.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0049, "vega": 0.1567, "theta": -0.0053, "rho": 0.3685, "theo": 30.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BBIO280121P00042500", "bid": 0.75, "bid_size": 129.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0052, "vega": 0.1597, "theta": -0.0089, "rho": -0.1319, "theo": 3.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2025-09-30T11:16:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BBIO280121C00045000", "bid": 26.5, "bid_size": 51.0, "ask": 31.5, "ask_size": 51.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0055, "vega": 0.1724, "theta": -0.0063, "rho": 0.3752, "theo": 29.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BBIO280121P00045000", "bid": 3.3, "bid_size": 47.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5157, "open_interest": 5.0, "volume": 4.0, "delta": -0.1466, "gamma": 0.0058, "vega": 0.1761, "theta": -0.0096, "rho": -0.1511, "theo": 4.0493, "change": 0.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T13:45:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIO280121C00047500", "bid": 25.0, "bid_size": 52.0, "ask": 30.0, "ask_size": 52.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0061, "vega": 0.1881, "theta": -0.0072, "rho": 0.3796, "theo": 27.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BBIO280121P00047500", "bid": 2.0, "bid_size": 42.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0064, "vega": 0.192, "theta": -0.0104, "rho": -0.1717, "theo": 4.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BBIO280121C00050000", "bid": 23.5, "bid_size": 48.0, "ask": 28.5, "ask_size": 53.0, "iv": 0.5217, "open_interest": 5.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0066, "vega": 0.2032, "theta": -0.0081, "rho": 0.3824, "theo": 25.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.04, "last_trade_time": "2026-05-13T15:17:06", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BBIO280121P00050000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.5182, "open_interest": 1.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0071, "vega": 0.2074, "theta": -0.0112, "rho": -0.1926, "theo": 5.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T14:20:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBIO280121C00052500", "bid": 22.0, "bid_size": 46.0, "ask": 27.0, "ask_size": 55.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0072, "vega": 0.2177, "theta": -0.009, "rho": 0.3833, "theo": 24.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-05-28T10:44:45", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BBIO280121P00052500", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0077, "vega": 0.2222, "theta": -0.0119, "rho": -0.2142, "theo": 6.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBIO280121C00055000", "bid": 20.5, "bid_size": 45.0, "ask": 25.5, "ask_size": 53.0, "iv": 0.5118, "open_interest": 35.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0077, "vega": 0.2314, "theta": -0.0098, "rho": 0.3826, "theo": 22.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-11T09:40:01", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBIO280121P00055000", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0083, "vega": 0.2357, "theta": -0.0125, "rho": -0.2367, "theo": 7.2415, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00057500", "bid": 19.0, "bid_size": 46.0, "ask": 24.0, "ask_size": 52.0, "iv": 0.5032, "open_interest": 2.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0082, "vega": 0.2442, "theta": -0.0105, "rho": 0.3804, "theo": 21.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-07-01T15:14:20", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BBIO280121P00057500", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0089, "vega": 0.2484, "theta": -0.0131, "rho": -0.2586, "theo": 8.2288, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00060000", "bid": 18.0, "bid_size": 37.0, "ask": 22.5, "ask_size": 46.0, "iv": 0.5025, "open_interest": 389.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0087, "vega": 0.2559, "theta": -0.0112, "rho": 0.3766, "theo": 20.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-30T15:40:17", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BBIO280121P00060000", "bid": 8.0, "bid_size": 1.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.5251, "open_interest": 6.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0094, "vega": 0.2598, "theta": -0.0137, "rho": -0.2811, "theo": 9.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-23T13:48:13", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BBIO280121C00062500", "bid": 16.5, "bid_size": 48.0, "ask": 21.5, "ask_size": 38.0, "iv": 0.4993, "open_interest": 3.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0091, "vega": 0.2664, "theta": -0.0118, "rho": 0.3718, "theo": 18.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-07-09T11:59:04", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BBIO280121P00062500", "bid": 8.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.01, "vega": 0.2699, "theta": -0.0142, "rho": -0.3023, "theo": 10.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BBIO280121C00065000", "bid": 15.5, "bid_size": 42.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.503, "open_interest": 124.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0095, "vega": 0.2758, "theta": -0.0124, "rho": 0.3658, "theo": 17.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T14:36:00", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BBIO280121P00065000", "bid": 9.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4874, "open_interest": 91.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0105, "vega": 0.2786, "theta": -0.0146, "rho": -0.3246, "theo": 11.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.43, "last_trade_time": "2026-09-22T15:09:57", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BBIO280121C00067500", "bid": 14.0, "bid_size": 50.0, "ask": 19.0, "ask_size": 43.0, "iv": 0.4868, "open_interest": 19.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0098, "vega": 0.2839, "theta": -0.0128, "rho": 0.3586, "theo": 16.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.62, "last_trade_time": "2026-07-10T15:07:39", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BBIO280121P00067500", "bid": 10.5, "bid_size": 27.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.492, "open_interest": 22.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.011, "vega": 0.2857, "theta": -0.0149, "rho": -0.3452, "theo": 12.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-05-05T11:05:30", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBIO280121C00070000", "bid": 13.8, "bid_size": 81.0, "ask": 17.7, "ask_size": 84.0, "iv": 0.495, "open_interest": 163.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0101, "vega": 0.2908, "theta": -0.0132, "rho": 0.3511, "theo": 15.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-01T15:09:29", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BBIO280121P00070000", "bid": 12.0, "bid_size": 28.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.4941, "open_interest": 211.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0114, "vega": 0.2912, "theta": -0.0152, "rho": -0.3636, "theo": 14.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-24T15:01:08", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BBIO280121C00072500", "bid": 12.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 39.0, "iv": 0.4841, "open_interest": 2.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0103, "vega": 0.2964, "theta": -0.0135, "rho": 0.3423, "theo": 14.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-09-09T15:57:56", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO280121P00072500", "bid": 13.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.494, "open_interest": 74.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0118, "vega": 0.2952, "theta": -0.0155, "rho": -0.3825, "theo": 15.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-05-21T14:37:35", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BBIO280121C00075000", "bid": 11.0, "bid_size": 43.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.48, "open_interest": 20.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0105, "vega": 0.3008, "theta": -0.0138, "rho": 0.3332, "theo": 13.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-09-23T13:48:54", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BBIO280121P00075000", "bid": 15.0, "bid_size": 24.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.4834, "open_interest": 151.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0121, "vega": 0.2977, "theta": -0.0156, "rho": -0.3986, "theo": 17.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-04-28T12:24:17", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BBIO280121C00077500", "bid": 10.5, "bid_size": 38.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.4824, "open_interest": 7.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0107, "vega": 0.304, "theta": -0.014, "rho": 0.3239, "theo": 12.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-04-20T15:00:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBIO280121P00077500", "bid": 16.5, "bid_size": 22.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0124, "vega": 0.2985, "theta": -0.0158, "rho": -0.4134, "theo": 18.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-07-09T14:06:26", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BBIO280121C00080000", "bid": 9.6, "bid_size": 30.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.4832, "open_interest": 54.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0108, "vega": 0.306, "theta": -0.0141, "rho": 0.3138, "theo": 11.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-09-11T11:46:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BBIO280121P00080000", "bid": 18.0, "bid_size": 27.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4815, "open_interest": 100.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0127, "vega": 0.2979, "theta": -0.0158, "rho": -0.4268, "theo": 20.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-11T15:41:39", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BBIO280121C00082500", "bid": 8.5, "bid_size": 50.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.4743, "open_interest": 37.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0109, "vega": 0.307, "theta": -0.0142, "rho": 0.3036, "theo": 11.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-23T13:47:37", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BBIO280121P00082500", "bid": 19.5, "bid_size": 29.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.4734, "open_interest": 75.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.013, "vega": 0.2958, "theta": -0.0159, "rho": -0.4365, "theo": 22.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-03T13:07:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BBIO280121C00085000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.4819, "open_interest": 51.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0109, "vega": 0.3071, "theta": -0.0142, "rho": 0.2935, "theo": 10.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-17T13:58:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BBIO280121P00085000", "bid": 21.5, "bid_size": 27.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0132, "vega": 0.2918, "theta": -0.0158, "rho": -0.4443, "theo": 23.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "BBIO280121C00087500", "bid": 7.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.4685, "open_interest": 3.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0109, "vega": 0.3062, "theta": -0.0142, "rho": 0.2829, "theo": 9.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-08-05T10:21:17", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BBIO280121P00087500", "bid": 23.0, "bid_size": 29.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0133, "vega": 0.2872, "theta": -0.0157, "rho": -0.4516, "theo": 25.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BBIO280121C00090000", "bid": 6.5, "bid_size": 56.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.4717, "open_interest": 116.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0109, "vega": 0.3043, "theta": -0.0142, "rho": 0.2724, "theo": 9.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-23T13:28:30", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BBIO280121P00090000", "bid": 25.0, "bid_size": 29.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.4721, "open_interest": 58.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0135, "vega": 0.2803, "theta": -0.0156, "rho": -0.4528, "theo": 27.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-07-14T09:50:07", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BBIO280121C00092500", "bid": 6.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0108, "vega": 0.3019, "theta": -0.014, "rho": 0.2622, "theo": 8.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-23T13:47:37", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BBIO280121P00092500", "bid": 27.0, "bid_size": 24.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0136, "vega": 0.2723, "theta": -0.0155, "rho": -0.4516, "theo": 29.4432, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121C00095000", "bid": 5.5, "bid_size": 53.0, "ask": 10.5, "ask_size": 54.0, "iv": 0.4745, "open_interest": 362.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0107, "vega": 0.2987, "theta": -0.0139, "rho": 0.252, "theo": 7.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-07-09T11:01:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BBIO280121P00095000", "bid": 29.0, "bid_size": 25.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0137, "vega": 0.2632, "theta": -0.0153, "rho": -0.4494, "theo": 31.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "BBIO280121C00097500", "bid": 5.0, "bid_size": 50.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0106, "vega": 0.2947, "theta": -0.0137, "rho": 0.2416, "theo": 7.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BBIO280121P00097500", "bid": 31.0, "bid_size": 29.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0138, "vega": 0.2545, "theta": -0.0151, "rho": -0.4386, "theo": 33.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "BBIO280121C00100000", "bid": 4.6, "bid_size": 1.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.466, "open_interest": 66.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0105, "vega": 0.2903, "theta": -0.0135, "rho": 0.2317, "theo": 6.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-09-22T15:09:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBIO280121P00100000", "bid": 33.0, "bid_size": 28.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0138, "vega": 0.2431, "theta": -0.0149, "rho": -0.4334, "theo": 35.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "BBIO280121C00105000", "bid": 3.5, "bid_size": 57.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.4669, "open_interest": 73.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0101, "vega": 0.2803, "theta": -0.0131, "rho": 0.2126, "theo": 6.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T13:45:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBIO280121P00105000", "bid": 37.0, "bid_size": 32.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0139, "vega": 0.217, "theta": -0.0145, "rho": -0.4121, "theo": 39.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BBIO280121C00110000", "bid": 2.5, "bid_size": 63.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.4565, "open_interest": 175.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0097, "vega": 0.2686, "theta": -0.0125, "rho": 0.1943, "theo": 5.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-07-09T11:01:42", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BBIO280121P00110000", "bid": 41.5, "bid_size": 31.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.4615, "open_interest": 8.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0139, "vega": 0.1877, "theta": -0.0138, "rho": -0.365, "theo": 44.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-07-09T10:00:31", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "BBIO280121C00115000", "bid": 2.0, "bid_size": 63.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.4613, "open_interest": 75.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0093, "vega": 0.2562, "theta": -0.0119, "rho": 0.1774, "theo": 4.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-03-04T11:38:57", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBIO280121P00115000", "bid": 46.0, "bid_size": 35.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.4572, "open_interest": 5.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.014, "vega": 0.1528, "theta": -0.0132, "rho": -0.3132, "theo": 48.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-07-09T09:58:20", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BBIO280121C00120000", "bid": 1.0, "bid_size": 69.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.442, "open_interest": 202.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0088, "vega": 0.243, "theta": -0.0113, "rho": 0.1614, "theo": 4.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T09:55:59", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BBIO280121P00120000", "bid": 50.5, "bid_size": 40.0, "ask": 55.5, "ask_size": 14.0, "iv": 0.4327, "open_interest": 1.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0137, "vega": 0.1222, "theta": -0.012, "rho": -0.2362, "theo": 53.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.84, "last_trade_time": "2026-07-09T11:59:44", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "BBIO280121C00125000", "bid": 0.5, "bid_size": 80.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0083, "vega": 0.2302, "theta": -0.0107, "rho": 0.1473, "theo": 3.5461, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121P00125000", "bid": 55.5, "bid_size": 49.0, "ask": 60.5, "ask_size": 20.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0129, "vega": 0.0797, "theta": -0.0119, "rho": -0.1288, "theo": 58.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "BBIO280121C00130000", "bid": 0.5, "bid_size": 84.0, "ask": 5.5, "ask_size": 72.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0079, "vega": 0.2167, "theta": -0.0101, "rho": 0.1336, "theo": 3.1134, "change": 0.0, "open": 0.0, "high": 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": "BBIO280121P00130000", "bid": 60.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0101, "vega": 0.0501, "theta": -0.0116, "rho": -0.1084, "theo": 62.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BBIO280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0074, "vega": 0.2036, "theta": -0.0094, "rho": 0.1214, "theo": 2.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-07-16T11:37:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBIO280121P00135000", "bid": 65.5, "bid_size": 5.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0061, "vega": 0.0046, "theta": -0.0091, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BBIO281215C00035000", "bid": 37.0, "bid_size": 43.0, "ask": 42.0, "ask_size": 49.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0029, "vega": 0.163, "theta": -0.0015, "rho": 0.4792, "theo": 39.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BBIO281215P00035000", "bid": 1.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0031, "vega": 0.1687, "theta": -0.0057, "rho": -0.1818, "theo": 3.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BBIO281215C00037500", "bid": 35.5, "bid_size": 35.0, "ask": 40.5, "ask_size": 50.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0032, "vega": 0.1803, "theta": -0.0022, "rho": 0.4958, "theo": 38.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BBIO281215P00037500", "bid": 1.5, "bid_size": 27.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0035, "vega": 0.1868, "theta": -0.0063, "rho": -0.2082, "theo": 4.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIO281215C00040000", "bid": 34.0, "bid_size": 40.0, "ask": 39.0, "ask_size": 50.0, "iv": 0.544, "open_interest": 17.0, "volume": 15.0, "delta": 0.8896, "gamma": 0.0036, "vega": 0.1972, "theta": -0.0028, "rho": 0.5106, "theo": 36.5302, "change": 0.25, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-02T10:35:43", "percent_change": 0.699301, "prev_day_close": 35.75}, {"option": "BBIO281215P00040000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.004, "vega": 0.2043, "theta": -0.0068, "rho": -0.2344, "theo": 4.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BBIO281215C00042500", "bid": 32.5, "bid_size": 33.0, "ask": 37.5, "ask_size": 50.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.004, "vega": 0.214, "theta": -0.0035, "rho": 0.523, "theo": 34.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.28, "last_trade_time": "2026-07-21T13:33:45", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BBIO281215P00042500", "bid": 3.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0044, "vega": 0.2218, "theta": -0.0073, "rho": -0.2631, "theo": 5.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBIO281215C00045000", "bid": 31.0, "bid_size": 32.0, "ask": 36.0, "ask_size": 52.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0043, "vega": 0.2305, "theta": -0.0041, "rho": 0.5331, "theo": 33.496, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215P00045000", "bid": 3.6, "bid_size": 6.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0048, "vega": 0.2386, "theta": -0.0078, "rho": -0.2914, "theo": 6.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBIO281215C00047500", "bid": 29.5, "bid_size": 32.0, "ask": 34.5, "ask_size": 43.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0046, "vega": 0.2463, "theta": -0.0048, "rho": 0.5417, "theo": 32.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "BBIO281215P00047500", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0052, "vega": 0.2554, "theta": -0.0083, "rho": -0.3212, "theo": 7.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BBIO281215C00050000", "bid": 28.0, "bid_size": 33.0, "ask": 33.0, "ask_size": 38.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.005, "vega": 0.2618, "theta": -0.0053, "rho": 0.5479, "theo": 30.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "BBIO281215P00050000", "bid": 5.5, "bid_size": 26.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0056, "vega": 0.271, "theta": -0.0088, "rho": -0.3509, "theo": 8.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BBIO281215C00055000", "bid": 25.5, "bid_size": 31.0, "ask": 30.5, "ask_size": 36.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0056, "vega": 0.2904, "theta": -0.0064, "rho": 0.5557, "theo": 28.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BBIO281215P00055000", "bid": 7.5, "bid_size": 24.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.5119, "open_interest": 1.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0064, "vega": 0.3001, "theta": -0.0096, "rho": -0.4106, "theo": 10.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T10:17:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BBIO281215C00057500", "bid": 24.5, "bid_size": 28.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0059, "vega": 0.3037, "theta": -0.0069, "rho": 0.557, "theo": 26.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BBIO281215P00057500", "bid": 8.5, "bid_size": 24.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0068, "vega": 0.313, "theta": -0.01, "rho": -0.4407, "theo": 11.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BBIO281215C00060000", "bid": 23.5, "bid_size": 21.0, "ask": 28.0, "ask_size": 29.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0062, "vega": 0.3161, "theta": -0.0074, "rho": 0.5569, "theo": 25.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BBIO281215P00060000", "bid": 10.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.5135, "open_interest": 1.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0072, "vega": 0.3249, "theta": -0.0104, "rho": -0.4691, "theo": 12.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BBIO281215C00062500", "bid": 22.0, "bid_size": 29.0, "ask": 27.0, "ask_size": 31.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0065, "vega": 0.3276, "theta": -0.0078, "rho": 0.556, "theo": 24.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "BBIO281215P00062500", "bid": 11.0, "bid_size": 24.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0076, "vega": 0.3357, "theta": -0.0107, "rho": -0.4973, "theo": 13.5732, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00065000", "bid": 21.0, "bid_size": 29.0, "ask": 26.0, "ask_size": 30.0, "iv": 0.5048, "open_interest": 2.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0067, "vega": 0.3382, "theta": -0.0082, "rho": 0.5536, "theo": 23.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-28T15:15:15", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BBIO281215P00065000", "bid": 12.5, "bid_size": 23.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.008, "vega": 0.3455, "theta": -0.0111, "rho": -0.5248, "theo": 14.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BBIO281215C00067500", "bid": 20.0, "bid_size": 28.0, "ask": 25.0, "ask_size": 30.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.007, "vega": 0.3479, "theta": -0.0085, "rho": 0.5499, "theo": 22.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "BBIO281215P00067500", "bid": 13.6, "bid_size": 1.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0084, "vega": 0.3539, "theta": -0.0114, "rho": -0.5506, "theo": 16.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BBIO281215C00070000", "bid": 19.0, "bid_size": 28.0, "ask": 24.0, "ask_size": 29.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0072, "vega": 0.3568, "theta": -0.0089, "rho": 0.5455, "theo": 21.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BBIO281215P00070000", "bid": 15.0, "bid_size": 23.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0087, "vega": 0.3612, "theta": -0.0116, "rho": -0.575, "theo": 17.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BBIO281215C00072500", "bid": 18.0, "bid_size": 28.0, "ask": 23.0, "ask_size": 28.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0074, "vega": 0.3647, "theta": -0.0092, "rho": 0.5405, "theo": 20.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BBIO281215P00072500", "bid": 16.5, "bid_size": 23.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.4974, "open_interest": 1.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.009, "vega": 0.3671, "theta": -0.0119, "rho": -0.5996, "theo": 18.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-10T15:26:55", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BBIO281215C00075000", "bid": 18.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.5052, "open_interest": 5.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0075, "vega": 0.3718, "theta": -0.0094, "rho": 0.5344, "theo": 19.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T15:58:29", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BBIO281215P00075000", "bid": 18.0, "bid_size": 23.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0094, "vega": 0.372, "theta": -0.0121, "rho": -0.6235, "theo": 20.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-07-31T14:44:17", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BBIO281215C00077500", "bid": 16.5, "bid_size": 25.0, "ask": 21.5, "ask_size": 33.0, "iv": 0.4994, "open_interest": 3.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0077, "vega": 0.378, "theta": -0.0097, "rho": 0.5274, "theo": 18.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BBIO281215P00077500", "bid": 19.5, "bid_size": 18.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.4931, "open_interest": 1.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0097, "vega": 0.3751, "theta": -0.0123, "rho": -0.6393, "theo": 21.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-09-15T09:36:17", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBIO281215C00080000", "bid": 15.5, "bid_size": 27.0, "ask": 20.5, "ask_size": 27.0, "iv": 0.4929, "open_interest": 16.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0078, "vega": 0.3833, "theta": -0.0099, "rho": 0.5202, "theo": 17.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-04T14:17:16", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "BBIO281215P00080000", "bid": 21.0, "bid_size": 18.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4892, "open_interest": 1.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.01, "vega": 0.3771, "theta": -0.0125, "rho": -0.6602, "theo": 23.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-07-21T13:33:57", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BBIO281215C00082500", "bid": 14.5, "bid_size": 34.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0079, "vega": 0.3879, "theta": -0.01, "rho": 0.5127, "theo": 17.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-09-23T13:48:54", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BBIO281215P00082500", "bid": 22.5, "bid_size": 19.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0103, "vega": 0.3782, "theta": -0.0126, "rho": -0.6746, "theo": 25.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BBIO281215C00085000", "bid": 14.1, "bid_size": 6.0, "ask": 19.0, "ask_size": 31.0, "iv": 0.4917, "open_interest": 39.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.008, "vega": 0.3917, "theta": -0.0102, "rho": 0.5045, "theo": 16.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-11T10:37:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BBIO281215P00085000", "bid": 24.5, "bid_size": 18.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0106, "vega": 0.3783, "theta": -0.0127, "rho": -0.691, "theo": 26.834, "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": 27.1999998092651}, {"option": "BBIO281215C00087500", "bid": 13.0, "bid_size": 33.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0081, "vega": 0.3947, "theta": -0.0103, "rho": 0.4955, "theo": 15.6412, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215P00087500", "bid": 26.0, "bid_size": 18.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0108, "vega": 0.3768, "theta": -0.0128, "rho": -0.6975, "theo": 28.5493, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215C00090000", "bid": 12.5, "bid_size": 33.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.4849, "open_interest": 2.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0082, "vega": 0.3971, "theta": -0.0104, "rho": 0.4865, "theo": 14.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.89, "last_trade_time": "2026-08-11T13:51:49", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BBIO281215P00090000", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0111, "vega": 0.3737, "theta": -0.013, "rho": -0.7059, "theo": 30.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "BBIO281215C00092500", "bid": 12.0, "bid_size": 29.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0083, "vega": 0.3988, "theta": -0.0105, "rho": 0.4776, "theo": 14.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO281215P00092500", "bid": 29.5, "bid_size": 18.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0113, "vega": 0.3706, "theta": -0.013, "rho": -0.7183, "theo": 32.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BBIO281215C00095000", "bid": 11.0, "bid_size": 30.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0083, "vega": 0.3999, "theta": -0.0106, "rho": 0.4684, "theo": 13.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBIO281215P00095000", "bid": 31.5, "bid_size": 18.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0116, "vega": 0.3637, "theta": -0.0131, "rho": -0.7107, "theo": 33.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "BBIO281215C00100000", "bid": 10.0, "bid_size": 29.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.4783, "open_interest": 55.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0084, "vega": 0.4001, "theta": -0.0106, "rho": 0.4488, "theo": 12.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-30T11:03:41", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBIO281215P00100000", "bid": 35.1, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.012, "vega": 0.3498, "theta": -0.0131, "rho": -0.7074, "theo": 37.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BBIO281215C00105000", "bid": 9.0, "bid_size": 32.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.4788, "open_interest": 31.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0084, "vega": 0.3984, "theta": -0.0106, "rho": 0.4296, "theo": 11.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-07T14:40:32", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BBIO281215P00105000", "bid": 39.1, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0124, "vega": 0.3348, "theta": -0.0131, "rho": -0.7027, "theo": 41.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "BBIO281215C00110000", "bid": 8.0, "bid_size": 40.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.4746, "open_interest": 130.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0083, "vega": 0.3948, "theta": -0.0106, "rho": 0.4101, "theo": 10.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-09-23T15:24:11", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BBIO281215P00110000", "bid": 43.0, "bid_size": 21.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0128, "vega": 0.3107, "theta": -0.0131, "rho": -0.6782, "theo": 45.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "BBIO281215C00115000", "bid": 7.0, "bid_size": 30.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0082, "vega": 0.3895, "theta": -0.0104, "rho": 0.3904, "theo": 9.6344, "change": 0.0, "open": 0.0, "high": 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": "BBIO281215P00115000", "bid": 47.5, "bid_size": 20.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0132, "vega": 0.279, "theta": -0.0131, "rho": -0.6193, "theo": 50.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "BBIO281215C00120000", "bid": 6.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.4626, "open_interest": 99.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0081, "vega": 0.3832, "theta": -0.0103, "rho": 0.3718, "theo": 8.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-08-27T12:41:47", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BBIO281215P00120000", "bid": 52.0, "bid_size": 18.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0135, "vega": 0.2557, "theta": -0.013, "rho": -0.5308, "theo": 54.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "BBIO281215C00125000", "bid": 5.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.4683, "open_interest": 10.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.008, "vega": 0.3757, "theta": -0.0101, "rho": 0.3531, "theo": 8.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-07T15:42:52", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BBIO281215P00125000", "bid": 56.5, "bid_size": 23.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0136, "vega": 0.2218, "theta": -0.013, "rho": -0.5292, "theo": 58.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "BBIO281215C00130000", "bid": 4.5, "bid_size": 46.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.4562, "open_interest": 31.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0078, "vega": 0.3671, "theta": -0.0099, "rho": 0.3348, "theo": 7.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-09-23T15:24:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BBIO281215P00130000", "bid": 61.0, "bid_size": 24.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0136, "vega": 0.1698, "theta": -0.0127, "rho": -0.4035, "theo": 63.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "BBIO281215C00135000", "bid": 4.0, "bid_size": 42.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4575, "open_interest": 100.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0076, "vega": 0.3582, "theta": -0.0096, "rho": 0.3177, "theo": 6.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-09T11:25:42", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBIO281215P00135000", "bid": 65.5, "bid_size": 29.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.014, "vega": 0.1515, "theta": -0.0126, "rho": -0.2958, "theo": 68.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "BBIO290119C00035000", "bid": 37.5, "bid_size": 38.0, "ask": 42.5, "ask_size": 49.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0029, "vega": 0.1659, "theta": -0.0003, "rho": 0.497, "theo": 40.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BBIO290119P00035000", "bid": 2.55, "bid_size": 48.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5323, "open_interest": 10.0, "volume": 10.0, "delta": -0.0948, "gamma": 0.0031, "vega": 0.1719, "theta": -0.0054, "rho": -0.1889, "theo": 3.6011, "change": 0.025, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T11:18:05", "percent_change": 0.763359, "prev_day_close": 3.27499997615814}, {"option": "BBIO290119C00037500", "bid": 36.0, "bid_size": 34.0, "ask": 41.0, "ask_size": 50.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0032, "vega": 0.1834, "theta": -0.001, "rho": 0.5141, "theo": 38.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BBIO290119P00037500", "bid": 1.5, "bid_size": 42.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4919, "open_interest": 10.0, "volume": 10.0, "delta": -0.109, "gamma": 0.0035, "vega": 0.1903, "theta": -0.0059, "rho": -0.2158, "theo": 4.2206, "change": 0.05, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T11:25:10", "percent_change": 1.17647, "prev_day_close": 4.25}, {"option": "BBIO290119C00040000", "bid": 34.5, "bid_size": 31.0, "ask": 39.0, "ask_size": 60.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0036, "vega": 0.2006, "theta": -0.0017, "rho": 0.5292, "theo": 36.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BBIO290119P00040000", "bid": 2.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0039, "vega": 0.2082, "theta": -0.0064, "rho": -0.2441, "theo": 4.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBIO290119C00042500", "bid": 33.0, "bid_size": 31.0, "ask": 38.0, "ask_size": 51.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0039, "vega": 0.2178, "theta": -0.0024, "rho": 0.5418, "theo": 35.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BBIO290119P00042500", "bid": 3.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0043, "vega": 0.2261, "theta": -0.0069, "rho": -0.2738, "theo": 5.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBIO290119C00045000", "bid": 31.5, "bid_size": 32.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0042, "vega": 0.2345, "theta": -0.0031, "rho": 0.5521, "theo": 33.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "BBIO290119P00045000", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0047, "vega": 0.2432, "theta": -0.0074, "rho": -0.3031, "theo": 6.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBIO290119C00047500", "bid": 30.0, "bid_size": 32.0, "ask": 35.0, "ask_size": 44.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0046, "vega": 0.2506, "theta": -0.0037, "rho": 0.5608, "theo": 32.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BBIO290119P00047500", "bid": 5.0, "bid_size": 27.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0051, "vega": 0.2602, "theta": -0.0079, "rho": -0.3341, "theo": 7.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BBIO290119C00050000", "bid": 28.5, "bid_size": 32.0, "ask": 33.5, "ask_size": 39.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0049, "vega": 0.2662, "theta": -0.0043, "rho": 0.5671, "theo": 31.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BBIO290119P00050000", "bid": 6.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0056, "vega": 0.276, "theta": -0.0083, "rho": -0.3646, "theo": 8.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BBIO290119C00055000", "bid": 26.0, "bid_size": 31.0, "ask": 31.0, "ask_size": 37.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0055, "vega": 0.2952, "theta": -0.0054, "rho": 0.575, "theo": 28.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BBIO290119P00055000", "bid": 8.0, "bid_size": 24.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0064, "vega": 0.3055, "theta": -0.0091, "rho": -0.4269, "theo": 10.2676, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00057500", "bid": 25.0, "bid_size": 29.0, "ask": 30.0, "ask_size": 37.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0058, "vega": 0.3086, "theta": -0.0059, "rho": 0.5763, "theo": 27.2752, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119P00057500", "bid": 9.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0067, "vega": 0.3186, "theta": -0.0095, "rho": -0.4571, "theo": 11.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BBIO290119C00060000", "bid": 24.0, "bid_size": 27.0, "ask": 29.0, "ask_size": 35.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0061, "vega": 0.3212, "theta": -0.0064, "rho": 0.5762, "theo": 26.1244, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119P00060000", "bid": 10.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0071, "vega": 0.3306, "theta": -0.0098, "rho": -0.4877, "theo": 12.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:17:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBIO290119C00062500", "bid": 22.5, "bid_size": 30.0, "ask": 27.5, "ask_size": 31.0, "iv": 0.5043, "open_interest": 1.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0063, "vega": 0.3327, "theta": -0.0069, "rho": 0.5753, "theo": 25.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-14T13:38:40", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "BBIO290119P00062500", "bid": 11.5, "bid_size": 25.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0075, "vega": 0.3415, "theta": -0.0102, "rho": -0.516, "theo": 13.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO290119C00065000", "bid": 21.5, "bid_size": 29.0, "ask": 26.5, "ask_size": 32.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0065, "vega": 0.3435, "theta": -0.0073, "rho": 0.573, "theo": 23.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BBIO290119P00065000", "bid": 12.5, "bid_size": 26.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0078, "vega": 0.3513, "theta": -0.0104, "rho": -0.545, "theo": 15.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BBIO290119C00067500", "bid": 20.5, "bid_size": 29.0, "ask": 25.5, "ask_size": 30.0, "iv": 0.5018, "open_interest": 5.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0068, "vega": 0.3534, "theta": -0.0077, "rho": 0.5693, "theo": 22.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-01T15:31:58", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BBIO290119P00067500", "bid": 14.0, "bid_size": 25.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0082, "vega": 0.3599, "theta": -0.0107, "rho": -0.5706, "theo": 16.3819, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119C00070000", "bid": 19.5, "bid_size": 29.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.4988, "open_interest": 5.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.007, "vega": 0.3623, "theta": -0.008, "rho": 0.5649, "theo": 21.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-09-30T13:55:20", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BBIO290119P00070000", "bid": 15.5, "bid_size": 24.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5049, "open_interest": 1.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0085, "vega": 0.3672, "theta": -0.011, "rho": -0.5976, "theo": 17.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-28T14:59:55", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "BBIO290119C00072500", "bid": 18.5, "bid_size": 30.0, "ask": 23.5, "ask_size": 29.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0071, "vega": 0.3704, "theta": -0.0083, "rho": 0.5601, "theo": 21.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BBIO290119P00072500", "bid": 17.0, "bid_size": 25.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0088, "vega": 0.3733, "theta": -0.0112, "rho": -0.6206, "theo": 19.2139, "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": 19.5}, {"option": "BBIO290119C00075000", "bid": 18.0, "bid_size": 27.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0073, "vega": 0.3776, "theta": -0.0086, "rho": 0.5542, "theo": 20.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BBIO290119P00075000", "bid": 18.0, "bid_size": 30.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0092, "vega": 0.3784, "theta": -0.0114, "rho": -0.6454, "theo": 20.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BBIO290119C00077500", "bid": 17.0, "bid_size": 28.0, "ask": 22.0, "ask_size": 29.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0074, "vega": 0.384, "theta": -0.0089, "rho": 0.5474, "theo": 19.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBIO290119P00077500", "bid": 20.0, "bid_size": 18.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0095, "vega": 0.3817, "theta": -0.0115, "rho": -0.6625, "theo": 22.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BBIO290119C00080000", "bid": 16.1, "bid_size": 5.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.4925, "open_interest": 2.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0076, "vega": 0.3896, "theta": -0.0091, "rho": 0.5402, "theo": 18.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.78, "last_trade_time": "2026-09-28T13:38:55", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BBIO290119P00080000", "bid": 21.5, "bid_size": 18.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0098, "vega": 0.3845, "theta": -0.0117, "rho": -0.6842, "theo": 23.8425, "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": 24.25}, {"option": "BBIO290119C00085000", "bid": 14.5, "bid_size": 33.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0078, "vega": 0.3986, "theta": -0.0095, "rho": 0.5252, "theo": 17.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BBIO290119P00085000", "bid": 24.5, "bid_size": 19.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0103, "vega": 0.3857, "theta": -0.0119, "rho": -0.7164, "theo": 27.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "BBIO290119C00090000", "bid": 13.0, "bid_size": 33.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0079, "vega": 0.4045, "theta": -0.0098, "rho": 0.5077, "theo": 15.6851, "change": 0.0, "open": 0.0, "high": 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": "BBIO290119P00090000", "bid": 28.0, "bid_size": 24.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0108, "vega": 0.3818, "theta": -0.0121, "rho": -0.7347, "theo": 30.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "BBIO290119C00095000", "bid": 12.0, "bid_size": 31.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.008, "vega": 0.4081, "theta": -0.01, "rho": 0.4903, "theo": 14.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BBIO290119P00095000", "bid": 31.5, "bid_size": 23.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0112, "vega": 0.3724, "theta": -0.0121, "rho": -0.7416, "theo": 34.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "BBIO290119C00100000", "bid": 10.7, "bid_size": 27.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0081, "vega": 0.4092, "theta": -0.0102, "rho": 0.4716, "theo": 13.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBIO290119P00100000", "bid": 35.5, "bid_size": 19.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0116, "vega": 0.363, "theta": -0.0122, "rho": -0.7458, "theo": 38.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BBIO290119C00105000", "bid": 9.5, "bid_size": 33.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.4778, "open_interest": 4.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0081, "vega": 0.4085, "theta": -0.0102, "rho": 0.4528, "theo": 12.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.83, "last_trade_time": "2026-09-23T12:27:08", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BBIO290119P00105000", "bid": 39.5, "bid_size": 19.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0121, "vega": 0.3465, "theta": -0.0121, "rho": -0.7447, "theo": 42.1, "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": 42.3500003814697}], "symbol": "BBIO", "security_type": "stock", "exchange_id": 2, "current_price": 67.25, "price_change": 0.34, "price_change_percent": 0.5081, "bid": 66.0, "ask": 67.45, "bid_size": 3000, "ask_size": 200, "open": 67.0, "high": 68.68, "low": 66.23, "close": 67.25, "prev_day_close": 66.91, "volume": 2646126, "iv30": 47.525, "iv30_change": 0.487, "iv30_change_percent": 1.0353, "seqno": 47110831153, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "BBIO"}