{"timestamp": "2026-10-23 01:06:18", "data": {"options": [{"option": "BIOA261120C00002500", "bid": 0.7, "bid_size": 169.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0194, "vega": 0.0007, "theta": -0.0006, "rho": 0.0021, "theo": 3.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "BIOA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0194, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIOA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3315, "open_interest": 1217.0, "volume": 0.0, "delta": 0.712, "gamma": 0.2428, "vega": 0.0054, "theta": -0.008, "rho": 0.0027, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T14:11:34", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "BIOA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 81.0, "iv": 5.0331, "open_interest": 150.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.2446, "vega": 0.0054, "theta": -0.0083, "rho": -0.0014, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-20T12:44:45", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "BIOA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 87.0, "iv": 1.091, "open_interest": 102.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.1677, "vega": 0.0048, "theta": -0.0094, "rho": 0.0009, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:31:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BIOA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.7425, "open_interest": 1.0, "volume": 0.0, "delta": -0.778, "gamma": 0.1714, "vega": 0.0046, "theta": -0.0088, "rho": -0.0036, "theo": 2.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T11:54:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BIOA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 98.0, "iv": 5.5947, "open_interest": 10.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0843, "vega": 0.003, "theta": -0.0074, "rho": 0.0004, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T14:41:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261120P00010000", "bid": 2.0, "bid_size": 36.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0879, "vega": 0.0028, "theta": -0.0059, "rho": -0.0038, "theo": 4.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-07T09:51:51", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "BIOA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 88.0, "iv": 6.0542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0521, "vega": 0.0021, "theta": -0.006, "rho": 0.0003, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261120P00012500", "bid": 4.5, "bid_size": 36.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0546, "vega": 0.0018, "theta": -0.0035, "rho": -0.0036, "theo": 7.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BIOA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 88.0, "iv": 6.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0365, "vega": 0.0016, "theta": -0.005, "rho": 0.0002, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261120P00015000", "bid": 7.7, "bid_size": 35.0, "ask": 12.0, "ask_size": 8.0, "iv": 3.0069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0396, "vega": 0.0012, "theta": -0.0015, "rho": -0.0035, "theo": 9.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BIOA261218C00002500", "bid": 1.3, "bid_size": 172.0, "ask": 5.5, "ask_size": 19.0, "iv": 2.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0316, "vega": 0.0024, "theta": -0.0019, "rho": 0.0034, "theo": 3.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "BIOA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.3261, "open_interest": 15.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0318, "vega": 0.0024, "theta": -0.0032, "rho": -0.0006, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T12:32:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIOA261218C00005000", "bid": 0.1, "bid_size": 1523.0, "ask": 4.9, "ask_size": 246.0, "iv": 2.7469, "open_interest": 1.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.1553, "vega": 0.0078, "theta": -0.0067, "rho": 0.0043, "theo": 1.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-19T10:18:29", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "BIOA261218P00005000", "bid": 0.2, "bid_size": 981.0, "ask": 3.1, "ask_size": 281.0, "iv": 2.424, "open_interest": 619.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.1572, "vega": 0.0078, "theta": -0.007, "rho": -0.0032, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T15:35:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BIOA261218C00007500", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 213.0, "iv": 3.5203, "open_interest": 12.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.1212, "vega": 0.0086, "theta": -0.011, "rho": 0.0026, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T10:33:35", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "BIOA261218P00007500", "bid": 1.8, "bid_size": 101.0, "ask": 3.3, "ask_size": 34.0, "iv": 1.4019, "open_interest": 69.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.1234, "vega": 0.0086, "theta": -0.0104, "rho": -0.0069, "theo": 2.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T11:15:34", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "BIOA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 211.0, "iv": 3.9596, "open_interest": 74.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0909, "vega": 0.0081, "theta": -0.0128, "rho": 0.002, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:52:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BIOA261218P00010000", "bid": 2.15, "bid_size": 229.0, "ask": 7.0, "ask_size": 87.0, "iv": 1.1956, "open_interest": 340.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0929, "vega": 0.0079, "theta": -0.0113, "rho": -0.0092, "theo": 5.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-13T11:31:21", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BIOA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 4.289, "open_interest": 2.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0752, "vega": 0.0076, "theta": -0.0139, "rho": 0.0017, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T13:47:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00012500", "bid": 4.6, "bid_size": 61.0, "ask": 9.4, "ask_size": 30.0, "iv": 1.2809, "open_interest": 104.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0773, "vega": 0.0075, "theta": -0.0115, "rho": -0.0114, "theo": 7.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T10:37:22", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "BIOA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 189.0, "iv": 4.5404, "open_interest": 8.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0657, "vega": 0.0073, "theta": -0.0146, "rho": 0.0016, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-23T10:54:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BIOA261218P00015000", "bid": 7.0, "bid_size": 36.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.068, "vega": 0.0071, "theta": -0.0113, "rho": -0.0128, "theo": 9.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BIOA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 4.7425, "open_interest": 1.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0593, "vega": 0.0071, "theta": -0.0151, "rho": 0.0014, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-16T09:30:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00017500", "bid": 9.5, "bid_size": 35.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0617, "vega": 0.0068, "theta": -0.0109, "rho": -0.0147, "theo": 12.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-09-10T09:59:13", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BIOA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 190.0, "iv": 4.911, "open_interest": 5.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0546, "vega": 0.0069, "theta": -0.0155, "rho": 0.0013, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BIOA261218P00020000", "bid": 12.0, "bid_size": 35.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0572, "vega": 0.0066, "theta": -0.0105, "rho": -0.0156, "theo": 14.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-25T13:32:36", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BIOA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 137.0, "iv": 2.858, "open_interest": 21.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0511, "vega": 0.0067, "theta": -0.0159, "rho": 0.0013, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:32:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00022500", "bid": 14.5, "bid_size": 36.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0539, "vega": 0.0064, "theta": -0.0099, "rho": -0.0169, "theo": 17.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-10T10:53:05", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BIOA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 200.0, "iv": 4.7724, "open_interest": 12.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0482, "vega": 0.0066, "theta": -0.0162, "rho": 0.0012, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:39:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00025000", "bid": 17.0, "bid_size": 36.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0513, "vega": 0.0062, "theta": -0.0094, "rho": -0.0184, "theo": 19.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-09-11T09:49:30", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BIOA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 191.0, "iv": 5.3911, "open_interest": 5.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.044, "vega": 0.0064, "theta": -0.0166, "rho": 0.0011, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00030000", "bid": 22.0, "bid_size": 36.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0474, "vega": 0.0059, "theta": -0.008, "rho": -0.0201, "theo": 24.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BIOA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 198.0, "iv": 5.563, "open_interest": 11.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0409, "vega": 0.0062, "theta": -0.0169, "rho": 0.001, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T09:52:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00035000", "bid": 27.0, "bid_size": 36.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0448, "vega": 0.0057, "theta": -0.0067, "rho": -0.0218, "theo": 29.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BIOA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 192.0, "iv": 5.708, "open_interest": 1.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0386, "vega": 0.0061, "theta": -0.0172, "rho": 0.001, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA261218P00040000", "bid": 32.0, "bid_size": 36.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0428, "vega": 0.0055, "theta": -0.0053, "rho": -0.0241, "theo": 34.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "BIOA270115C00002500", "bid": 0.7, "bid_size": 307.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0227, "vega": 0.0016, "theta": -0.0001, "rho": 0.0056, "theo": 3.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T12:38:07", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "BIOA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 1.1035, "open_interest": 609.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.023, "vega": 0.0016, "theta": -0.0009, "rho": -0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIOA270115C00005000", "bid": 1.0, "bid_size": 22.0, "ask": 4.9, "ask_size": 384.0, "iv": 2.6996, "open_interest": 61.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.1327, "vega": 0.0095, "theta": -0.0052, "rho": 0.0062, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T10:38:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIOA270115P00005000", "bid": 0.4, "bid_size": 39.0, "ask": 1.4, "ask_size": 312.0, "iv": 1.2106, "open_interest": 157.0, "volume": 1.0, "delta": -0.3121, "gamma": 0.136, "vega": 0.0095, "theta": -0.0056, "rho": -0.0048, "theo": 0.6998, "change": 0.145, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-22T13:26:02", "percent_change": 17.5758, "prev_day_close": 0.825000017881394}, {"option": "BIOA270115C00007500", "bid": 0.2, "bid_size": 1246.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.9442, "open_interest": 56.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.1316, "vega": 0.0107, "theta": -0.0069, "rho": 0.004, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T14:50:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BIOA270115P00007500", "bid": 1.8, "bid_size": 163.0, "ask": 3.8, "ask_size": 125.0, "iv": 1.4329, "open_interest": 40.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.1372, "vega": 0.0103, "theta": -0.0067, "rho": -0.0092, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-15T15:03:19", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "BIOA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.3856, "open_interest": 1022.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.1015, "vega": 0.0088, "theta": -0.0062, "rho": 0.0026, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:13:40", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BIOA270115P00010000", "bid": 2.3, "bid_size": 134.0, "ask": 7.0, "ask_size": 79.0, "iv": 1.1668, "open_interest": 104.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.1091, "vega": 0.008, "theta": -0.0055, "rho": -0.0106, "theo": 4.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-13T11:31:21", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BIOA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 238.0, "iv": 1.9075, "open_interest": 16.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.074, "vega": 0.0064, "theta": -0.0045, "rho": 0.0016, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:07:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BIOA270115P00012500", "bid": 4.7, "bid_size": 134.0, "ask": 9.5, "ask_size": 43.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0842, "vega": 0.0046, "theta": -0.0034, "rho": -0.0087, "theo": 7.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "BIOA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.4689, "open_interest": 67.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0514, "vega": 0.0045, "theta": -0.0031, "rho": 0.001, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T09:55:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BIOA270115P00015000", "bid": 8.2, "bid_size": 250.0, "ask": 12.0, "ask_size": 71.0, "iv": 2.1675, "open_interest": 161.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0736, "vega": 0.0017, "theta": -0.0006, "rho": -0.0045, "theo": 9.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-05T09:48:12", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BIOA270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.6166, "open_interest": 10.0, "volume": 0.0, "delta": 0.057, "gamma": 0.035, "vega": 0.003, "theta": -0.0021, "rho": 0.0006, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-12T12:52:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BIOA270115P00017500", "bid": 9.6, "bid_size": 128.0, "ask": 14.5, "ask_size": 57.0, "iv": 1.6182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 11.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BIOA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 329.0, "iv": 3.9676, "open_interest": 111.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0237, "vega": 0.0021, "theta": -0.0014, "rho": 0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T09:35:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270115P00020000", "bid": 12.1, "bid_size": 127.0, "ask": 17.0, "ask_size": 57.0, "iv": 1.7534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 14.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-03-24T13:35:27", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BIOA270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 312.0, "iv": 4.0863, "open_interest": 2.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0161, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T12:37:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270115P00022500", "bid": 14.6, "bid_size": 126.0, "ask": 19.5, "ask_size": 55.0, "iv": 1.8714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 16.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BIOA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 323.0, "iv": 4.1897, "open_interest": 21.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.011, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-23T14:27:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270115P00025000", "bid": 17.0, "bid_size": 117.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 19.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BIOA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 313.0, "iv": 4.3628, "open_interest": 5.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270115P00030000", "bid": 22.1, "bid_size": 126.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 24.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BIOA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 329.0, "iv": 4.5043, "open_interest": 188.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270115P00035000", "bid": 27.1, "bid_size": 116.0, "ask": 32.0, "ask_size": 5.0, "iv": 2.3069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 29.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-04-21T12:21:44", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BIOA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 2.8566, "open_interest": 82.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:26:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BIOA270115P00040000", "bid": 32.1, "bid_size": 26.0, "ask": 37.0, "ask_size": 5.0, "iv": 2.4376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 34.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-03-16T09:54:30", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "BIOA270416C00002500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0296, "vega": 0.0064, "theta": -0.0022, "rho": 0.0075, "theo": 3.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T14:37:09", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BIOA270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.9632, "open_interest": 20.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.03, "vega": 0.0064, "theta": -0.0026, "rho": -0.0039, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T14:27:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 216.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0816, "vega": 0.0133, "theta": -0.0039, "rho": 0.0102, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 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": "BIOA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 166.0, "iv": 2.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.084, "vega": 0.0133, "theta": -0.0041, "rho": -0.011, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 270.0, "iv": 1.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0843, "vega": 0.0156, "theta": -0.0054, "rho": 0.0084, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270416P00007500", "bid": 0.55, "bid_size": 140.0, "ask": 5.4, "ask_size": 127.0, "iv": 1.1489, "open_interest": 50.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0881, "vega": 0.0154, "theta": -0.0054, "rho": -0.0191, "theo": 3.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T14:47:36", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BIOA270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 277.0, "iv": 2.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0738, "vega": 0.0158, "theta": -0.0063, "rho": 0.0071, "theo": 1.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "BIOA270416P00010000", "bid": 2.6, "bid_size": 140.0, "ask": 7.2, "ask_size": 77.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0781, "vega": 0.0154, "theta": -0.0062, "rho": -0.0254, "theo": 5.4525, "change": 0.0, "open": 0.0, "high": 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": "BIOA270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 266.0, "iv": 2.3739, "open_interest": 1.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0661, "vega": 0.0157, "theta": -0.007, "rho": 0.0064, "theo": 1.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T15:44:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270416P00012500", "bid": 5.0, "bid_size": 36.0, "ask": 9.5, "ask_size": 5.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0709, "vega": 0.0151, "theta": -0.0066, "rho": -0.0306, "theo": 7.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BIOA270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 385.0, "iv": 2.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0608, "vega": 0.0155, "theta": -0.0074, "rho": 0.0059, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIOA270416P00015000", "bid": 7.0, "bid_size": 36.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.066, "vega": 0.0148, "theta": -0.0069, "rho": -0.0354, "theo": 10.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BIOA270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 387.0, "iv": 2.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0568, "vega": 0.0154, "theta": -0.0078, "rho": 0.0056, "theo": 1.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BIOA270416P00017500", "bid": 9.6, "bid_size": 36.0, "ask": 14.5, "ask_size": 11.0, "iv": 1.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0626, "vega": 0.0145, "theta": -0.0071, "rho": -0.0396, "theo": 12.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-05T09:48:32", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BIOA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 372.0, "iv": 2.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0538, "vega": 0.0153, "theta": -0.0081, "rho": 0.0053, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BIOA270416P00020000", "bid": 13.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 8.0, "iv": 2.0317, "open_interest": 14.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.06, "vega": 0.0143, "theta": -0.0072, "rho": -0.0434, "theo": 15.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-20T14:29:23", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BIOA270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 124.0, "iv": 1.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0514, "vega": 0.0152, "theta": -0.0084, "rho": 0.0051, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 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": "BIOA270416P00022500", "bid": 14.5, "bid_size": 35.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0582, "vega": 0.014, "theta": -0.0073, "rho": -0.0464, "theo": 17.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BIOA270917C00002500", "bid": 1.0, "bid_size": 56.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.025, "vega": 0.009, "theta": -0.0013, "rho": 0.012, "theo": 4.1562, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0257, "vega": 0.0091, "theta": -0.0018, "rho": -0.0083, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-15T14:27:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BIOA270917C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0597, "vega": 0.0175, "theta": -0.0025, "rho": 0.0171, "theo": 2.7165, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0632, "vega": 0.0175, "theta": -0.0028, "rho": -0.0203, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0673, "vega": 0.0212, "theta": -0.0034, "rho": 0.0157, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00007500", "bid": 0.5, "bid_size": 40.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.9274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0732, "vega": 0.0208, "theta": -0.0036, "rho": -0.0329, "theo": 3.4288, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0635, "vega": 0.0223, "theta": -0.004, "rho": 0.0141, "theo": 1.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BIOA270917P00010000", "bid": 2.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0706, "vega": 0.0214, "theta": -0.0041, "rho": -0.043, "theo": 5.6904, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 1.6571, "open_interest": 2.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0594, "vega": 0.0226, "theta": -0.0045, "rho": 0.013, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BIOA270917P00012500", "bid": 5.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0673, "vega": 0.0213, "theta": -0.0044, "rho": -0.0516, "theo": 8.0604, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 1.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.056, "vega": 0.0227, "theta": -0.0048, "rho": 0.0122, "theo": 1.793, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00015000", "bid": 7.5, "bid_size": 34.0, "ask": 12.5, "ask_size": 35.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0649, "vega": 0.021, "theta": -0.0046, "rho": -0.0583, "theo": 10.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIOA270917C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 1.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.0534, "vega": 0.0228, "theta": -0.0051, "rho": 0.0116, "theo": 1.7573, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00017500", "bid": 9.5, "bid_size": 39.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.9699, "open_interest": 1.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0632, "vega": 0.0207, "theta": -0.0047, "rho": -0.0648, "theo": 12.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-05T11:51:26", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BIOA270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 1.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0513, "vega": 0.0228, "theta": -0.0053, "rho": 0.0111, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00020000", "bid": 12.0, "bid_size": 27.0, "ask": 17.0, "ask_size": 38.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.062, "vega": 0.0204, "theta": -0.0048, "rho": -0.0705, "theo": 15.3418, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0495, "vega": 0.0227, "theta": -0.0055, "rho": 0.0108, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 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": "BIOA270917P00022500", "bid": 14.5, "bid_size": 24.0, "ask": 19.5, "ask_size": 30.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0612, "vega": 0.0202, "theta": -0.0049, "rho": -0.075, "theo": 17.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BIOA271217C00002500", "bid": 1.0, "bid_size": 60.0, "ask": 6.0, "ask_size": 53.0, "iv": 1.3997, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0187, "vega": 0.0099, "theta": -0.0012, "rho": 0.0116, "theo": 4.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.24, "last_trade_time": "2026-09-24T15:56:51", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BIOA271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0194, "vega": 0.01, "theta": -0.0017, "rho": -0.013, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217C00005000", "bid": 2.75, "bid_size": 1.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0445, "vega": 0.0186, "theta": -0.0022, "rho": 0.0185, "theo": 3.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BIOA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0476, "vega": 0.0186, "theta": -0.0025, "rho": -0.0271, "theo": 1.9586, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 1.1191, "open_interest": 6.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0578, "vega": 0.0233, "theta": -0.0028, "rho": 0.0192, "theo": 2.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T12:08:38", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BIOA271217P00007500", "bid": 0.5, "bid_size": 48.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.064, "vega": 0.0228, "theta": -0.003, "rho": -0.0408, "theo": 3.6559, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0593, "vega": 0.0251, "theta": -0.0033, "rho": 0.018, "theo": 2.2252, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217P00010000", "bid": 2.5, "bid_size": 37.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.8571, "open_interest": 5.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0678, "vega": 0.0239, "theta": -0.0033, "rho": -0.0524, "theo": 5.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-08-05T10:44:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIOA271217C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0576, "vega": 0.0258, "theta": -0.0036, "rho": 0.0169, "theo": 2.0621, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217P00012500", "bid": 5.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 62.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0678, "vega": 0.0239, "theta": -0.0035, "rho": -0.0612, "theo": 8.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BIOA271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 63.0, "iv": 1.5243, "open_interest": 5.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0555, "vega": 0.0261, "theta": -0.0038, "rho": 0.0159, "theo": 1.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-05T10:44:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BIOA271217P00015000", "bid": 7.5, "bid_size": 37.0, "ask": 12.5, "ask_size": 41.0, "iv": 1.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0671, "vega": 0.0237, "theta": -0.0036, "rho": -0.0699, "theo": 10.4409, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0535, "vega": 0.0262, "theta": -0.004, "rho": 0.0152, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217P00017500", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 43.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0666, "vega": 0.0231, "theta": -0.0037, "rho": -0.0745, "theo": 12.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BIOA271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0517, "vega": 0.0263, "theta": -0.0042, "rho": 0.0146, "theo": 1.8578, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217P00020000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.066, "vega": 0.0226, "theta": -0.0037, "rho": -0.08, "theo": 15.2605, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0502, "vega": 0.0263, "theta": -0.0044, "rho": 0.0142, "theo": 1.8234, "change": 0.0, "open": 0.0, "high": 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": "BIOA271217P00022500", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0659, "vega": 0.0223, "theta": -0.0037, "rho": -0.0862, "theo": 17.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}], "symbol": "BIOA", "security_type": "stock", "exchange_id": 2, "current_price": 5.45, "price_change": 0.02, "price_change_percent": 0.363, "bid": 4.9, "ask": 6.38, "bid_size": 100, "ask_size": 100, "open": 5.45, "high": 5.62, "low": 5.411, "close": 5.53, "prev_day_close": 5.51, "volume": 482316, "iv30": 92.975, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150594480, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "BIOA"}